InnoCare Pharma Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09969	2020-03-23			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	12.30	12.23	12.30	12.11	12.38	4,001,417	48,954,930	12.234	12.30	12.23	12.30	12.11	12.38	4,001,417	12.234	-0.40%
2025-12-30	0	12.35	12.34	12.35	12.15	12.76	12,308,000	151,398,271	12.301	12.35	12.34	12.35	12.15	12.76	12,308,000	12.301	-2.60%
2025-12-29	0	12.68	12.63	12.68	12.45	13.23	6,754,000	85,529,834	12.664	12.68	12.63	12.68	12.45	13.23	6,754,000	12.664	-3.28%
2025-12-24	0	13.11	13.09	13.11	12.90	13.12	1,747,434	22,757,613	13.023	13.11	13.09	13.11	12.90	13.12	1,747,434	13.023	-0.15%
2025-12-23	0	13.13	13.13	13.14	13.00	13.45	4,509,121	59,240,107	13.138	13.13	13.13	13.14	13.00	13.45	4,509,121	13.138	-0.08%
2025-12-22	0	13.14	13.13	13.15	13.05	13.62	6,299,313	83,071,181	13.187	13.14	13.13	13.15	13.05	13.62	6,299,313	13.187	-2.95%
2025-12-19	0	13.54	13.49	13.54	13.11	13.82	15,286,955	207,099,661	13.547	13.54	13.49	13.54	13.11	13.82	15,286,955	13.547	2.73%
2025-12-18	0	13.18	13.17	13.18	13.10	13.58	3,338,000	44,129,117	13.220	13.18	13.17	13.18	13.10	13.58	3,338,000	13.220	-0.90%
2025-12-17	0	13.30	13.29	13.30	13.06	13.41	3,866,000	51,171,130	13.236	13.30	13.29	13.30	13.06	13.41	3,866,000	13.236	0.15%
2025-12-16	0	13.28	13.20	13.28	12.83	13.51	7,215,000	94,607,815	13.113	13.28	13.20	13.28	12.83	13.51	7,215,000	13.113	-1.99%
2025-12-15	0	13.55	13.53	13.55	13.51	14.30	7,564,625	104,451,490	13.808	13.55	13.53	13.55	13.51	14.30	7,564,625	13.808	-5.05%
2025-12-12	0	14.27	14.14	14.27	13.54	14.27	8,347,357	116,750,933	13.987	14.27	14.14	14.27	13.54	14.27	8,347,357	13.987	5.08%
2025-12-11	0	13.58	13.52	13.58	13.38	13.84	3,391,000	45,911,430	13.539	13.58	13.52	13.58	13.38	13.84	3,391,000	13.539	0.15%
2025-12-10	0	13.56	13.51	13.56	13.40	13.74	4,348,478	58,858,460	13.535	13.56	13.51	13.56	13.40	13.74	4,348,478	13.535	-1.02%
2025-12-09	0	13.70	13.65	13.70	13.50	14.44	10,326,045	142,053,975	13.757	13.70	13.65	13.70	13.50	14.44	10,326,045	13.757	-3.99%
2025-12-08	0	14.27	14.20	14.27	14.09	14.50	5,086,000	72,499,582	14.255	14.27	14.20	14.27	14.09	14.50	5,086,000	14.255	-0.63%
2025-12-05	0	14.36	14.35	14.36	14.11	14.54	4,367,920	62,393,164	14.284	14.36	14.35	14.36	14.11	14.54	4,367,920	14.284	-0.55%
2025-12-04	0	14.44	14.40	14.44	13.99	14.44	4,177,000	59,743,200	14.303	14.44	14.40	14.44	13.99	14.44	4,177,000	14.303	3.14%
2025-12-03	0	14.00	13.99	14.00	13.75	14.27	6,306,000	88,005,473	13.956	14.00	13.99	14.00	13.75	14.27	6,306,000	13.956	-1.41%
2025-12-02	0	14.20	14.20	14.21	14.01	14.52	6,076,515	86,271,863	14.198	14.20	14.20	14.21	14.01	14.52	6,076,515	14.198	-2.41%
2025-12-01	0	14.55	14.55	14.59	14.48	14.84	4,210,000	61,404,740	14.585	14.55	14.55	14.59	14.48	14.84	4,210,000	14.585	-1.82%
2025-11-28	0	14.82	14.79	14.82	14.68	15.13	3,905,700	57,779,344	14.794	14.82	14.79	14.82	14.68	15.13	3,905,700	14.794	-0.60%
2025-11-27	0	14.91	14.91	14.94	14.82	15.14	2,960,000	44,317,769	14.972	14.91	14.91	14.94	14.82	15.14	2,960,000	14.972	0.40%
2025-11-26	0	14.85	14.82	14.85	14.61	15.20	5,198,000	77,735,669	14.955	14.85	14.82	14.85	14.61	15.20	5,198,000	14.955	1.37%
2025-11-25	0	14.65	14.64	14.65	14.35	15.10	7,393,000	109,475,831	14.808	14.65	14.64	14.65	14.35	15.10	7,393,000	14.808	1.17%
2025-11-24	0	14.48	14.47	14.48	13.89	14.62	8,707,000	124,775,798	14.331	14.48	14.47	14.48	13.89	14.62	8,707,000	14.331	3.58%
2025-11-21	0	13.98	13.94	13.98	13.85	14.58	6,395,000	89,910,340	14.059	13.98	13.94	13.98	13.85	14.58	6,395,000	14.059	-4.57%
2025-11-20	0	14.65	14.62	14.65	14.41	14.95	4,158,970	60,607,667	14.573	14.65	14.62	14.65	14.41	14.95	4,158,970	14.573	0.34%
2025-11-19	0	14.60	14.51	14.60	14.31	14.71	5,550,082	80,429,725	14.492	14.60	14.51	14.60	14.31	14.71	5,550,082	14.492	0.41%
2025-11-18	0	14.54	14.54	14.57	14.35	14.98	4,659,624	67,952,174	14.583	14.54	14.54	14.57	14.35	14.98	4,659,624	14.583	-1.69%
2025-11-17	0	14.79	14.77	14.79	14.50	15.26	6,068,721	89,416,061	14.734	14.79	14.77	14.79	14.50	15.26	6,068,721	14.734	-2.50%
2025-11-14	0	15.17	15.17	15.18	14.90	15.50	8,635,000	131,269,105	15.202	15.17	15.17	15.18	14.90	15.50	8,635,000	15.202	0.46%
2025-11-13	0	15.10	15.09	15.10	14.56	15.29	10,705,544	160,681,650	15.009	15.10	15.09	15.10	14.56	15.29	10,705,544	15.009	3.57%
2025-11-12	0	14.58	14.56	14.58	14.42	14.98	7,385,000	108,706,528	14.720	14.58	14.56	14.58	14.42	14.98	7,385,000	14.720	0.55%
2025-11-11	0	14.50	14.44	14.50	14.31	14.69	5,806,658	84,186,835	14.498	14.50	14.44	14.50	14.31	14.69	5,806,658	14.498	1.19%
2025-11-10	0	14.33	14.32	14.33	13.63	14.40	9,166,641	129,230,802	14.098	14.33	14.32	14.33	13.63	14.40	9,166,641	14.098	2.36%
2025-11-07	0	14.00	13.99	14.00	13.89	14.49	8,904,000	125,847,946	14.134	14.00	13.99	14.00	13.89	14.49	8,904,000	14.134	-2.57%
2025-11-06	0	14.37	14.37	14.39	14.10	14.45	6,945,135	99,146,660	14.276	14.37	14.37	14.39	14.10	14.45	6,945,135	14.276	1.91%
2025-11-05	0	14.10	14.08	14.10	13.96	14.63	10,802,860	152,992,409	14.162	14.10	14.08	14.10	13.96	14.63	10,802,860	14.162	-1.74%
2025-11-04	0	14.35	14.35	14.36	14.22	14.80	7,500,000	108,414,446	14.455	14.35	14.35	14.36	14.22	14.80	7,500,000	14.455	-1.85%
2025-11-03	0	14.62	14.62	14.64	14.11	14.85	11,382,000	166,482,240	14.627	14.62	14.62	14.64	14.11	14.85	11,382,000	14.627	2.60%
2025-10-31	0	14.25	14.25	14.33	13.66	14.44	15,044,200	214,150,180	14.235	14.25	14.25	14.33	13.66	14.44	15,044,200	14.235	3.34%
2025-10-30	0	13.79	13.75	13.79	13.55	13.96	9,983,090	137,299,000	13.753	13.79	13.75	13.79	13.55	13.96	9,983,090	13.753	-0.07%
2025-10-28	0	13.80	13.74	13.80	13.62	14.22	4,759,000	65,911,875	13.850	13.80	13.74	13.80	13.62	14.22	4,759,000	13.850	-0.93%
2025-10-27	0	13.93	13.93	13.94	13.72	14.19	6,838,000	95,101,189	13.908	13.93	13.93	13.94	13.72	14.19	6,838,000	13.908	0.65%
2025-10-24	0	13.84	13.81	13.84	13.65	13.99	6,636,824	91,861,146	13.841	13.84	13.81	13.84	13.65	13.99	6,636,824	13.841	0.95%
2025-10-23	0	13.71	13.69	13.71	13.32	14.02	13,308,000	180,012,852	13.527	13.71	13.69	13.71	13.32	14.02	13,308,000	13.527	-1.51%
2025-10-22	0	13.92	13.91	13.92	13.70	14.38	16,332,416	227,676,366	13.940	13.92	13.91	13.92	13.70	14.38	16,332,416	13.940	-2.38%
2025-10-21	0	14.26	14.24	14.26	14.13	14.77	9,233,000	132,185,644	14.317	14.26	14.24	14.26	14.13	14.77	9,233,000	14.317	-1.45%
2025-10-20	0	14.47	14.46	14.47	14.04	14.49	4,942,000	70,814,091	14.329	14.47	14.46	14.47	14.04	14.49	4,942,000	14.329	2.77%
2025-10-17	0	14.08	14.08	14.09	13.96	14.80	10,666,096	152,070,553	14.257	14.08	14.08	14.09	13.96	14.80	10,666,096	14.257	-3.69%
2025-10-16	0	14.62	14.59	14.62	14.55	15.22	10,820,000	160,562,049	14.839	14.62	14.59	14.62	14.55	15.22	10,820,000	14.839	0.48%
2025-10-15	0	14.55	14.54	14.55	14.00	14.68	9,857,068	141,976,543	14.404	14.55	14.54	14.55	14.00	14.68	9,857,068	14.404	1.82%
2025-10-14	0	14.29	14.28	14.29	14.14	15.22	14,236,088	207,285,833	14.561	14.29	14.28	14.29	14.14	15.22	14,236,088	14.561	-3.45%
2025-10-13	0	14.80	14.79	14.80	14.31	14.88	19,206,021	281,279,643	14.645	14.80	14.79	14.80	14.31	14.88	19,206,021	14.645	0.61%
2025-10-10	0	14.71	14.70	14.71	14.63	16.75	65,794,096	1,001,593,356	15.223	14.71	14.70	14.71	14.63	16.75	65,794,096	15.223	-11.49%
2025-10-09	0	16.62	16.62	16.63	16.30	20.18	62,575,872	1,067,886,506	17.065	16.62	16.62	16.63	16.30	20.18	62,575,872	17.065	-11.64%
2025-10-08	0	18.81	18.80	18.81	18.69	19.29	2,542,939	48,151,734	18.935	18.81	18.80	18.81	18.69	19.29	2,542,939	18.935	-0.84%
2025-10-06	0	18.97	18.94	18.97	18.50	19.00	1,315,000	24,687,535	18.774	18.97	18.94	18.97	18.50	19.00	1,315,000	18.774	0.37%
2025-10-03	0	18.90	18.89	18.91	18.60	19.10	1,338,000	25,240,725	18.865	18.90	18.89	18.91	18.60	19.10	1,338,000	18.865	0.00%
2025-10-02	0	18.90	18.84	18.90	18.55	19.28	3,775,052	70,970,588	18.800	18.90	18.84	18.90	18.55	19.28	3,775,052	18.800	0.96%
2025-09-30	0	18.72	18.71	18.72	17.74	19.08	16,791,926	313,255,332	18.655	18.72	18.71	18.72	17.74	19.08	16,791,926	18.655	5.76%
2025-09-29	0	17.70	17.70	17.74	16.89	17.94	9,698,000	169,537,470	17.482	17.70	17.70	17.74	16.89	17.94	9,698,000	17.482	0.85%
2025-09-26	0	17.55	17.52	17.55	17.24	18.04	14,860,550	262,300,538	17.651	17.55	17.52	17.55	17.24	18.04	14,860,550	17.651	-0.85%
2025-09-25	0	17.70	17.67	17.70	17.26	18.10	11,842,000	210,168,320	17.748	17.70	17.67	17.70	17.26	18.10	11,842,000	17.748	2.25%
2025-09-24	0	17.31	17.31	17.34	17.04	17.68	10,581,982	184,001,757	17.388	17.31	17.31	17.34	17.04	17.68	10,581,982	17.388	0.99%
2025-09-23	0	17.14	17.11	17.14	16.80	17.50	13,340,000	228,171,059	17.104	17.14	17.11	17.14	16.80	17.50	13,340,000	17.104	-2.39%
2025-09-22	0	17.56	17.52	17.56	16.30	17.67	17,744,200	305,008,113	17.189	17.56	17.52	17.56	16.30	17.67	17,744,200	17.189	6.81%
2025-09-19	0	16.44	16.44	16.50	16.30	17.01	11,287,961	186,202,710	16.496	16.44	16.44	16.50	16.30	17.01	11,287,961	16.496	-2.49%
2025-09-18	0	16.86	16.81	16.86	16.37	17.10	12,660,000	211,754,055	16.726	16.86	16.81	16.86	16.37	17.10	12,660,000	16.726	2.00%
2025-09-17	0	16.53	16.52	16.53	16.30	17.26	23,535,000	389,736,109	16.560	16.53	16.52	16.53	16.30	17.26	23,535,000	16.560	-3.62%
2025-09-16	0	17.15	17.08	17.15	16.58	17.81	23,655,278	401,962,242	16.992	17.15	17.08	17.15	16.58	17.81	23,655,278	16.992	-3.71%
2025-09-15	0	17.81	17.81	17.82	17.57	18.98	22,404,824	408,101,310	18.215	17.81	17.81	17.82	17.57	18.98	22,404,824	18.215	-7.19%
2025-09-12	0	19.19	19.12	19.19	16.90	19.67	42,507,000	792,161,545	18.636	19.19	19.12	19.19	16.90	19.67	42,507,000	18.636	14.09%
2025-09-11	0	16.82	16.81	16.82	15.18	17.14	46,943,208	763,301,908	16.260	16.82	16.81	16.82	15.18	17.14	46,943,208	16.260	-3.17%
2025-09-10	0	17.37	17.33	17.37	17.15	17.96	12,484,740	217,320,842	17.407	17.37	17.33	17.37	17.15	17.96	12,484,740	17.407	1.22%
2025-09-09	0	17.16	17.14	17.16	16.93	18.26	18,201,947	314,397,025	17.273	17.16	17.14	17.16	16.93	18.26	18,201,947	17.273	-4.29%
2025-09-08	0	17.93	17.89	17.93	17.26	18.15	12,900,264	228,969,957	17.749	17.93	17.89	17.93	17.26	18.15	12,900,264	17.749	1.30%
2025-09-05	0	17.70	17.69	17.70	17.08	17.98	19,610,944	345,358,768	17.611	17.70	17.69	17.70	17.08	17.98	19,610,944	17.611	1.55%
2025-09-04	0	17.43	17.38	17.43	17.25	18.71	13,023,362	229,343,929	17.610	17.43	17.38	17.43	17.25	18.71	13,023,362	17.610	-5.58%
2025-09-03	0	18.46	18.45	18.46	17.30	18.67	23,161,117	421,946,947	18.218	18.46	18.45	18.46	17.30	18.67	23,161,117	18.218	6.71%
2025-09-02	0	17.30	17.28	17.30	17.00	17.90	13,957,710	242,933,850	17.405	17.30	17.28	17.30	17.00	17.90	13,957,710	17.405	-0.86%
2025-09-01	0	17.45	17.40	17.45	16.61	17.77	16,853,000	292,566,302	17.360	17.45	17.40	17.45	16.61	17.77	16,853,000	17.360	3.25%
2025-08-29	0	16.90	16.89	16.90	16.61	17.49	23,540,304	401,657,609	17.063	16.90	16.89	16.90	16.61	17.49	23,540,304	17.063	0.24%
2025-08-28	0	16.86	16.83	16.86	15.97	16.97	24,304,580	400,912,753	16.495	16.86	16.83	16.86	15.97	16.97	24,304,580	16.495	0.30%
2025-08-27	0	16.81	16.80	16.81	16.58	17.74	28,817,330	488,718,518	16.959	16.81	16.80	16.81	16.58	17.74	28,817,330	16.959	-4.54%
2025-08-26	0	17.61	17.59	17.61	17.20	18.48	26,919,020	474,235,100	17.617	17.61	17.59	17.61	17.20	18.48	26,919,020	17.617	-2.28%
2025-08-25	0	18.02	18.01	18.02	17.44	19.26	32,436,200	584,468,484	18.019	18.02	18.01	18.02	17.44	19.26	32,436,200	18.019	-5.21%
2025-08-22	0	19.01	18.90	19.01	18.56	19.19	9,266,265	174,675,169	18.851	19.01	18.90	19.01	18.56	19.19	9,266,265	18.851	-0.21%
2025-08-21	0	19.05	18.98	19.05	18.44	19.20	8,241,928	155,785,332	18.902	19.05	18.98	19.05	18.44	19.20	8,241,928	18.902	1.44%
2025-08-20	0	18.78	18.75	18.78	18.00	19.88	20,902,014	390,989,741	18.706	18.78	18.75	18.78	18.00	19.88	20,902,014	18.706	-5.44%
2025-08-19	0	19.86	19.85	19.86	19.24	20.62	18,087,301	357,804,540	19.782	19.86	19.85	19.86	19.24	20.62	18,087,301	19.782	-0.70%
2025-08-18	0	20.00	20.00	20.02	19.25	20.44	21,721,200	429,443,925	19.771	20.00	20.00	20.02	19.25	20.44	21,721,200	19.771	2.04%
2025-08-15	0	19.60	19.60	19.68	18.00	19.78	27,945,344	538,016,368	19.252	19.60	19.60	19.68	18.00	19.78	27,945,344	19.252	6.46%
2025-08-14	0	18.41	18.41	18.42	17.97	18.85	10,989,100	203,422,768	18.511	18.41	18.41	18.42	17.97	18.85	10,989,100	18.511	2.28%
2025-08-13	0	18.00	17.95	18.00	17.31	18.44	11,902,236	213,660,753	17.951	18.00	17.95	18.00	17.31	18.44	11,902,236	17.951	4.23%
2025-08-12	0	17.27	17.27	17.28	17.06	17.96	11,371,240	196,284,645	17.261	17.27	17.27	17.28	17.06	17.96	11,371,240	17.261	-1.93%
2025-08-11	0	17.61	17.60	17.61	16.94	17.76	14,140,764	246,589,588	17.438	17.61	17.60	17.61	16.94	17.76	14,140,764	17.438	1.09%
2025-08-08	0	17.42	17.40	17.42	17.00	17.85	14,981,410	259,603,156	17.328	17.42	17.40	17.42	17.00	17.85	14,981,410	17.328	-1.25%
2025-08-07	0	17.64	17.60	17.64	17.12	18.88	26,605,469	471,895,608	17.737	17.64	17.60	17.64	17.12	18.88	26,605,469	17.737	-7.16%
2025-08-06	0	19.00	18.96	19.00	18.85	19.93	15,162,000	291,597,668	19.232	19.00	18.96	19.00	18.85	19.93	15,162,000	19.232	-1.25%
2025-08-05	0	19.24	19.24	19.25	17.98	19.27	22,530,278	424,671,606	18.849	19.24	19.24	19.25	17.98	19.27	22,530,278	18.849	7.79%
2025-08-04	0	17.85	17.85	17.86	17.15	18.11	9,303,925	164,038,096	17.631	17.85	17.85	17.86	17.15	18.11	9,303,925	17.631	1.54%
2025-08-01	0	17.58	17.44	17.58	17.34	18.40	10,524,374	185,768,715	17.651	17.58	17.44	17.58	17.34	18.40	10,524,374	17.651	-2.44%
2025-07-31	0	18.02	17.96	18.02	17.80	18.82	9,263,010	168,514,018	18.192	18.02	17.96	18.02	17.80	18.82	9,263,010	18.192	-1.21%
2025-07-30	0	18.24	18.18	18.24	17.76	19.20	18,545,000	341,834,977	18.433	18.24	18.18	18.24	17.76	19.20	18,545,000	18.433	-3.18%
2025-07-29	0	18.84	18.78	18.84	18.04	19.06	18,181,060	339,369,419	18.666	18.84	18.78	18.84	18.04	19.06	18,181,060	18.666	3.52%
2025-07-28	0	18.20	18.18	18.20	17.30	18.36	15,295,342	273,121,712	17.857	18.20	18.18	18.20	17.30	18.36	15,295,342	17.857	2.59%
2025-07-25	0	17.74	17.70	17.74	17.34	18.16	11,454,000	202,318,767	17.664	17.74	17.70	17.74	17.34	18.16	11,454,000	17.664	-1.11%
2025-07-24	0	17.94	17.88	17.94	17.60	18.30	9,351,890	167,203,712	17.879	17.94	17.88	17.94	17.60	18.30	9,351,890	17.879	0.90%
2025-07-23	0	17.78	17.78	17.80	17.42	18.44	25,666,106	456,717,346	17.795	17.78	17.78	17.80	17.42	18.44	25,666,106	17.795	-3.58%
2025-07-22	0	18.44	18.44	18.46	17.90	19.48	15,979,118	301,098,570	18.843	18.44	18.44	18.46	17.90	19.48	15,979,118	18.843	1.43%
2025-07-21	0	18.18	18.14	18.18	17.92	18.82	14,719,000	267,336,623	18.163	18.18	18.14	18.18	17.92	18.82	14,719,000	18.163	-2.57%
2025-07-18	0	18.66	18.64	18.66	18.04	19.00	17,206,445	319,140,542	18.548	18.66	18.64	18.66	18.04	19.00	17,206,445	18.548	2.30%
2025-07-17	0	18.24	18.24	18.30	17.44	18.48	22,642,420	407,456,082	17.995	18.24	18.24	18.30	17.44	18.48	22,642,420	17.995	2.13%
2025-07-16	0	17.86	17.84	17.86	17.30	18.14	17,376,526	308,135,722	17.733	17.86	17.84	17.86	17.30	18.14	17,376,526	17.733	2.29%
2025-07-15	0	17.46	17.46	17.48	16.36	17.84	30,664,144	530,377,985	17.296	17.46	17.46	17.48	16.36	17.84	30,664,144	17.296	6.46%
2025-07-14	0	16.40	16.38	16.40	15.58	16.48	25,560,684	412,480,743	16.137	16.40	16.38	16.40	15.58	16.48	25,560,684	16.137	2.76%
2025-07-11	0	15.96	15.96	15.98	13.74	16.30	64,673,024	998,199,961	15.435	15.96	15.96	15.98	13.74	16.30	64,673,024	15.435	15.32%
2025-07-10	0	13.84	13.82	13.84	13.38	14.14	16,633,476	229,433,482	13.793	13.84	13.82	13.84	13.38	14.14	16,633,476	13.793	2.22%
2025-07-09	0	13.54	13.52	13.54	12.74	13.66	17,513,000	234,365,205	13.382	13.54	13.52	13.54	12.74	13.66	17,513,000	13.382	4.31%
2025-07-08	0	12.98	12.94	12.98	12.82	13.46	9,149,794	119,148,654	13.022	12.98	12.94	12.98	12.82	13.46	9,149,794	13.022	-0.92%
2025-07-07	0	13.10	13.08	13.10	13.00	13.90	15,820,000	210,717,248	13.320	13.10	13.08	13.10	13.00	13.90	15,820,000	13.320	-4.52%
2025-07-04	0	13.72	13.68	13.72	12.96	13.90	13,849,000	187,241,190	13.520	13.72	13.68	13.72	12.96	13.90	13,849,000	13.520	3.16%
2025-07-03	0	13.30	13.30	13.32	12.76	13.70	18,784,100	251,360,803	13.382	13.30	13.30	13.32	12.76	13.70	18,784,100	13.382	2.62%
2025-07-02	0	12.96	12.92	12.96	12.60	13.70	18,213,800	236,203,672	12.968	12.96	12.92	12.96	12.60	13.70	18,213,800	12.968	-1.07%
2025-06-30	0	13.10	13.02	13.10	12.72	13.44	15,875,000	206,387,208	13.001	13.10	13.02	13.10	12.72	13.44	15,875,000	13.001	-1.50%
2025-06-27	0	13.30	13.30	13.34	12.86	13.68	13,333,000	175,756,788	13.182	13.30	13.30	13.34	12.86	13.68	13,333,000	13.182	-0.60%
2025-06-26	0	13.38	13.36	13.38	13.00	13.70	15,512,400	205,985,804	13.279	13.38	13.36	13.38	13.00	13.70	15,512,400	13.279	-2.76%
2025-06-25	0	13.76	13.74	13.76	13.40	14.10	15,407,993	212,165,161	13.770	13.76	13.74	13.76	13.40	14.10	15,407,993	13.770	1.78%
2025-06-24	0	13.52	13.50	13.52	12.88	13.66	15,142,821	202,925,460	13.401	13.52	13.50	13.52	12.88	13.66	15,142,821	13.401	3.21%
2025-06-23	0	13.10	13.10	13.12	12.40	13.24	16,782,000	215,947,950	12.868	13.10	13.10	13.12	12.40	13.24	16,782,000	12.868	1.24%
2025-06-20	0	12.94	12.94	12.96	12.58	13.02	20,503,000	263,233,604	12.839	12.94	12.94	12.96	12.58	13.02	20,503,000	12.839	0.00%
2025-06-19	0	12.94	12.94	12.96	12.56	13.84	20,812,000	270,665,615	13.005	12.94	12.94	12.96	12.56	13.84	20,812,000	13.005	-2.56%
2025-06-18	0	13.28	13.28	13.30	13.10	13.62	14,108,000	187,616,288	13.299	13.28	13.28	13.30	13.10	13.62	14,108,000	13.299	-1.19%
2025-06-17	0	13.44	13.44	13.46	13.14	15.18	38,119,206	525,984,650	13.798	13.44	13.44	13.46	13.14	15.18	38,119,206	13.798	-7.57%
2025-06-16	0	14.54	14.54	14.56	14.00	15.10	32,053,656	464,537,840	14.493	14.54	14.54	14.56	14.00	15.10	32,053,656	14.493	1.25%
2025-06-13	0	14.36	14.36	14.40	13.10	14.60	46,174,246	639,044,084	13.840	14.36	14.36	14.40	13.10	14.60	46,174,246	13.840	6.69%
2025-06-12	0	13.46	13.44	13.46	12.86	13.90	36,670,000	492,359,966	13.427	13.46	13.44	13.46	12.86	13.90	36,670,000	13.427	3.86%
2025-06-11	0	12.96	12.94	12.96	12.78	13.44	24,903,000	323,615,519	12.995	12.96	12.94	12.96	12.78	13.44	24,903,000	12.995	-2.41%
2025-06-10	0	13.28	13.26	13.28	13.02	13.80	32,925,950	438,195,716	13.309	13.28	13.26	13.28	13.02	13.80	32,925,950	13.309	0.91%
2025-06-09	0	13.16	13.14	13.16	11.88	13.72	39,526,134	516,485,219	13.067	13.16	13.14	13.16	11.88	13.72	39,526,134	13.067	11.71%
2025-06-06	0	11.78	11.78	11.80	11.12	11.86	12,493,062	144,133,128	11.537	11.78	11.78	11.80	11.12	11.86	12,493,062	11.537	2.97%
2025-06-05	0	11.44	11.44	11.46	11.36	12.18	19,159,000	223,859,680	11.684	11.44	11.44	11.46	11.36	12.18	19,159,000	11.684	-2.56%
2025-06-04	0	11.74	11.74	11.78	11.16	11.84	21,446,000	248,802,923	11.601	11.74	11.74	11.78	11.16	11.84	21,446,000	11.601	6.34%
2025-06-03	0	11.04	11.04	11.06	10.82	11.40	10,753,000	119,149,519	11.081	11.04	11.04	11.06	10.82	11.40	10,753,000	11.081	-0.36%
2025-06-02	0	11.08	11.06	11.08	10.66	11.26	2,668,000	29,077,053	10.898	11.08	11.06	11.08	10.66	11.26	2,668,000	10.898	-1.60%
2025-05-30	0	11.26	11.24	11.26	10.80	11.50	18,406,176	207,077,359	11.250	11.26	11.24	11.26	10.80	11.50	18,406,176	11.250	3.87%
2025-05-29	0	10.84	10.84	10.90	10.30	11.00	12,101,799	130,474,078	10.781	10.84	10.84	10.90	10.30	11.00	12,101,799	10.781	4.23%
2025-05-28	0	10.40	10.36	10.40	10.08	10.48	5,307,000	54,651,970	10.298	10.40	10.36	10.40	10.08	10.48	5,307,000	10.298	0.00%
2025-05-27	0	10.40	10.38	10.40	10.06	10.70	11,153,000	115,188,557	10.328	10.40	10.38	10.40	10.06	10.70	11,153,000	10.328	0.58%
2025-05-26	0	10.34	10.34	10.36	10.18	10.80	9,642,201	100,302,690	10.402	10.34	10.34	10.36	10.18	10.80	9,642,201	10.402	-2.45%
2025-05-23	0	10.60	10.58	10.60	10.42	11.28	20,170,000	217,095,440	10.763	10.60	10.58	10.60	10.42	11.28	20,170,000	10.763	-3.28%
2025-05-22	0	10.96	10.94	10.96	10.56	11.32	23,456,000	256,561,600	10.938	10.96	10.94	10.96	10.56	11.32	23,456,000	10.938	-0.18%
2025-05-21	0	10.98	10.98	11.00	10.56	11.30	25,395,000	281,224,457	11.074	10.98	10.98	11.00	10.56	11.30	25,395,000	11.074	3.58%
2025-05-20	0	10.60	10.60	10.62	10.38	11.08	19,336,150	207,499,437	10.731	10.60	10.60	10.62	10.38	11.08	19,336,150	10.731	3.92%
2025-05-19	0	10.20	10.20	10.22	10.00	10.46	11,102,000	113,723,275	10.243	10.20	10.20	10.22	10.00	10.46	11,102,000	10.243	2.82%
2025-05-16	0	9.920	9.910	9.920	9.600	10.08	6,853,000	67,776,392	9.8900	9.920	9.910	9.920	9.600	10.08	6,853,000	9.8900	2.59%
2025-05-15	0	9.670	9.660	9.670	9.300	9.920	9,110,024	88,724,531	9.7392	9.670	9.660	9.670	9.300	9.920	9,110,024	9.7392	2.87%
2025-05-14	0	9.400	9.400	9.420	9.000	10.44	22,538,366	213,181,690	9.4586	9.400	9.400	9.420	9.000	10.44	22,538,366	9.4586	-1.05%
2025-05-13	0	9.500	9.500	9.510	9.470	9.980	7,790,000	74,768,189	9.5980	9.500	9.500	9.510	9.470	9.980	7,790,000	9.5980	-0.21%
2025-05-12	0	9.520	9.520	9.530	8.860	9.600	12,624,664	118,453,146	9.3827	9.520	9.520	9.530	8.860	9.600	12,624,664	9.3827	-1.35%
2025-05-09	0	9.650	9.640	9.660	9.540	9.870	4,203,000	40,583,017	9.6557	9.650	9.640	9.660	9.540	9.870	4,203,000	9.6557	0.10%
2025-05-08	0	9.640	9.630	9.640	9.460	9.710	6,155,000	58,948,818	9.5774	9.640	9.630	9.640	9.460	9.710	6,155,000	9.5774	0.94%
2025-05-07	0	9.550	9.540	9.550	9.420	10.00	12,501,538	120,598,264	9.6467	9.550	9.540	9.550	9.420	10.00	12,501,538	9.6467	-3.63%
2025-05-06	0	9.910	9.900	9.910	9.660	10.84	13,195,942	131,711,062	9.9812	9.910	9.900	9.910	9.660	10.84	13,195,942	9.9812	-5.08%
2025-05-02	0	10.44	10.42	10.44	9.920	10.60	2,049,000	21,118,541	10.307	10.44	10.42	10.44	9.920	10.60	2,049,000	10.307	2.76%
2025-04-30	0	10.16	10.14	10.16	9.640	10.38	15,088,500	152,776,946	10.125	10.16	10.14	10.16	9.640	10.38	15,088,500	10.125	3.46%
2025-04-29	0	9.820	9.810	9.820	9.610	10.04	11,054,000	108,693,583	9.8330	9.820	9.810	9.820	9.610	10.04	11,054,000	9.8330	1.03%
2025-04-28	0	9.720	9.710	9.720	9.570	10.04	18,020,000	176,199,075	9.7780	9.720	9.710	9.720	9.570	10.04	18,020,000	9.7780	-4.14%
2025-04-25	0	10.14	10.12	10.14	9.980	10.76	12,234,000	124,815,190	10.202	10.14	10.12	10.14	9.980	10.76	12,234,000	10.202	-3.61%
2025-04-24	0	10.52	10.52	10.54	10.18	10.82	17,371,397	181,803,961	10.466	10.52	10.52	10.54	10.18	10.82	17,371,397	10.466	1.54%
2025-04-23	0	10.36	10.34	10.36	9.500	10.96	18,980,300	196,914,387	10.375	10.36	10.34	10.36	9.500	10.96	18,980,300	10.375	-1.33%
2025-04-22	0	10.50	10.48	10.50	9.120	10.84	58,177,258	585,382,552	10.062	10.50	10.48	10.50	9.120	10.84	58,177,258	10.062	18.91%
2025-04-17	0	8.830	8.820	8.830	8.250	9.000	19,172,680	168,534,122	8.7903	8.830	8.820	8.830	8.250	9.000	19,172,680	8.7903	6.77%
2025-04-16	0	8.270	8.270	8.280	8.090	8.440	7,060,007	58,270,032	8.2535	8.270	8.270	8.280	8.090	8.440	7,060,007	8.2535	-2.93%
2025-04-15	0	8.520	8.500	8.520	8.340	8.920	6,992,900	59,182,697	8.4633	8.520	8.500	8.520	8.340	8.920	6,992,900	8.4633	-1.39%
2025-04-14	0	8.640	8.640	8.650	8.480	8.910	14,489,614	125,606,089	8.6687	8.640	8.640	8.650	8.480	8.910	14,489,614	8.6687	2.61%
2025-04-11	0	8.420	8.410	8.420	8.210	8.550	7,781,000	65,486,017	8.4161	8.420	8.410	8.420	8.210	8.550	7,781,000	8.4161	1.81%
2025-04-10	0	8.270	8.260	8.270	8.060	8.570	9,833,809	82,152,287	8.3541	8.270	8.260	8.270	8.060	8.570	9,833,809	8.3541	4.55%
2025-04-09	0	7.910	7.900	7.910	6.890	8.030	14,066,800	106,555,950	7.5750	7.910	7.900	7.910	6.890	8.030	14,066,800	7.5750	2.99%
2025-04-08	0	7.680	7.660	7.680	7.270	7.990	14,445,646	109,847,351	7.6042	7.680	7.660	7.680	7.270	7.990	14,445,646	7.6042	0.26%
2025-04-07	0	7.660	7.650	7.660	7.500	8.550	21,512,000	169,196,355	7.8652	7.660	7.650	7.660	7.500	8.550	21,512,000	7.8652	-18.94%
2025-04-03	0	9.450	9.430	9.450	9.040	9.850	13,496,624	127,328,426	9.4341	9.450	9.430	9.450	9.040	9.850	13,496,624	9.4341	0.85%
2025-04-02	0	9.370	9.370	9.380	9.280	9.850	10,852,000	103,518,580	9.5391	9.370	9.370	9.380	9.280	9.850	10,852,000	9.5391	-2.80%
2025-04-01	0	9.640	9.620	9.640	9.110	9.960	17,101,984	165,576,783	9.6817	9.640	9.620	9.640	9.110	9.960	17,101,984	9.6817	5.47%
2025-03-31	0	9.140	9.140	9.150	8.810	9.430	8,390,816	76,230,241	9.0850	9.140	9.140	9.150	8.810	9.430	8,390,816	9.0850	-1.19%
2025-03-28	0	9.250	9.240	9.250	8.880	9.730	13,527,000	126,894,059	9.3808	9.250	9.240	9.250	8.880	9.730	13,527,000	9.3808	3.70%
2025-03-27	0	8.920	8.910	8.920	8.150	9.020	13,607,462	119,863,086	8.8086	8.920	8.910	8.920	8.150	9.020	13,607,462	8.8086	6.44%
2025-03-26	0	8.380	8.370	8.380	8.220	8.580	4,649,070	38,574,161	8.2972	8.380	8.370	8.380	8.220	8.580	4,649,070	8.2972	-0.83%
2025-03-25	0	8.450	8.440	8.450	8.350	8.660	4,118,482	34,852,912	8.4626	8.450	8.440	8.450	8.350	8.660	4,118,482	8.4626	-0.82%
2025-03-24	0	8.520	8.520	8.560	8.340	8.720	6,232,015	52,886,479	8.4863	8.520	8.520	8.560	8.340	8.720	6,232,015	8.4863	2.40%
2025-03-21	0	8.320	8.320	8.370	8.320	8.900	15,263,208	129,359,938	8.4753	8.320	8.320	8.370	8.320	8.900	15,263,208	8.4753	-7.25%
2025-03-20	0	8.970	8.970	9.000	8.880	9.160	4,244,030	38,111,524	8.9800	8.970	8.970	9.000	8.880	9.160	4,244,030	8.9800	-1.32%
2025-03-19	0	9.090	9.050	9.090	8.820	9.200	6,901,731	62,665,738	9.0797	9.090	9.050	9.090	8.820	9.200	6,901,731	9.0797	1.00%
2025-03-18	0	9.000	8.990	9.000	8.940	9.300	6,329,056	57,555,651	9.0939	9.000	8.990	9.000	8.940	9.300	6,329,056	9.0939	-0.55%
2025-03-17	0	9.050	9.020	9.050	8.620	9.050	5,768,609	51,257,200	8.8855	9.050	9.020	9.050	8.620	9.050	5,768,609	8.8855	1.69%
2025-03-14	0	8.900	8.840	8.900	8.550	8.970	12,775,511	111,859,375	8.7558	8.900	8.840	8.900	8.550	8.970	12,775,511	8.7558	1.95%
2025-03-13	0	8.730	8.720	8.740	8.490	8.980	8,125,267	70,100,822	8.6275	8.730	8.720	8.740	8.490	8.980	8,125,267	8.6275	-0.57%
2025-03-12	0	8.780	8.780	8.790	8.610	9.200	10,859,000	95,839,067	8.8258	8.780	8.780	8.790	8.610	9.200	10,859,000	8.8258	-3.62%
2025-03-11	0	9.110	9.110	9.120	8.900	9.380	10,124,483	92,053,041	9.0921	9.110	9.110	9.120	8.900	9.380	10,124,483	9.0921	-2.04%
2025-03-10	0	9.300	9.300	9.310	9.070	10.20	13,029,648	121,597,207	9.3323	9.300	9.300	9.310	9.070	10.20	13,029,648	9.3323	-4.62%
2025-03-07	0	9.750	9.740	9.750	9.480	10.06	8,858,000	86,955,597	9.8166	9.750	9.740	9.750	9.480	10.06	8,858,000	9.8166	0.83%
2025-03-06	0	9.670	9.660	9.670	9.500	9.990	11,121,600	108,003,966	9.7112	9.670	9.660	9.670	9.500	9.990	11,121,600	9.7112	1.79%
2025-03-05	0	9.500	9.430	9.500	9.210	10.12	13,593,000	130,692,260	9.6147	9.500	9.430	9.500	9.210	10.12	13,593,000	9.6147	0.64%
2025-03-04	0	9.440	9.420	9.440	8.990	9.520	9,496,980	88,677,655	9.3375	9.440	9.420	9.440	8.990	9.520	9,496,980	9.3375	1.18%
2025-03-03	0	9.330	9.300	9.330	8.970	9.700	19,023,000	178,060,359	9.3603	9.330	9.300	9.330	8.970	9.700	19,023,000	9.3603	1.30%
2025-02-28	0	9.210	9.210	9.230	9.050	9.910	24,953,000	235,692,990	9.4455	9.210	9.210	9.230	9.050	9.910	24,953,000	9.4455	-4.95%
2025-02-27	0	9.690	9.620	9.690	8.900	10.02	47,195,083	446,945,051	9.4702	9.690	9.620	9.690	8.900	10.02	47,195,083	9.4702	8.15%
2025-02-26	0	8.960	8.950	8.960	7.790	9.160	32,507,797	285,819,463	8.7923	8.960	8.950	8.960	7.790	9.160	32,507,797	8.7923	13.56%
2025-02-25	0	7.890	7.870	7.890	7.410	8.020	14,872,000	115,601,548	7.7731	7.890	7.870	7.890	7.410	8.020	14,872,000	7.7731	1.68%
2025-02-24	0	7.760	7.740	7.760	7.410	7.960	13,263,472	103,045,848	7.7691	7.760	7.740	7.760	7.410	7.960	13,263,472	7.7691	2.65%
2025-02-21	0	7.560	7.560	7.570	7.290	7.660	12,382,000	92,889,134	7.5019	7.560	7.560	7.570	7.290	7.660	12,382,000	7.5019	2.86%
2025-02-20	0	7.350	7.320	7.350	7.060	7.390	13,111,334	95,105,646	7.2537	7.350	7.320	7.350	7.060	7.390	13,111,334	7.2537	0.96%
2025-02-19	0	7.280	7.270	7.280	7.170	7.670	21,528,000	159,662,775	7.4165	7.280	7.270	7.280	7.170	7.670	21,528,000	7.4165	0.83%
2025-02-18	0	7.220	7.210	7.220	6.510	7.250	29,149,402	206,442,690	7.0822	7.220	7.210	7.220	6.510	7.250	29,149,402	7.0822	11.08%
2025-02-17	0	6.500	6.500	6.510	6.240	6.690	9,824,887	63,683,029	6.4818	6.500	6.500	6.510	6.240	6.690	9,824,887	6.4818	-0.61%
2025-02-14	0	6.540	6.530	6.540	5.700	6.590	14,970,361	93,246,882	6.2288	6.540	6.530	6.540	5.700	6.590	14,970,361	6.2288	14.74%
2025-02-13	0	5.700	5.700	5.740	5.690	5.960	3,213,000	18,666,077	5.8095	5.700	5.700	5.740	5.690	5.960	3,213,000	5.8095	-2.40%
2025-02-12	0	5.840	5.840	5.850	5.650	5.900	5,712,000	32,962,480	5.7707	5.840	5.840	5.850	5.650	5.900	5,712,000	5.7707	3.00%
2025-02-11	0	5.670	5.670	5.710	5.670	5.910	1,892,000	10,913,830	5.7684	5.670	5.670	5.710	5.670	5.910	1,892,000	5.7684	-4.06%
2025-02-10	0	5.910	5.900	5.910	5.760	6.070	3,949,025	23,453,906	5.9392	5.910	5.900	5.910	5.760	6.070	3,949,025	5.9392	3.14%
2025-02-07	0	5.730	5.730	5.740	5.680	5.870	3,354,000	19,336,070	5.7651	5.730	5.730	5.740	5.680	5.870	3,354,000	5.7651	-0.52%
2025-02-06	0	5.760	5.760	5.770	5.470	5.790	3,592,000	20,252,064	5.6381	5.760	5.760	5.770	5.470	5.790	3,592,000	5.6381	5.30%
2025-02-05	0	5.470	5.470	5.480	5.360	5.590	3,238,000	17,688,370	5.4627	5.470	5.470	5.480	5.360	5.590	3,238,000	5.4627	-0.73%
2025-02-04	0	5.510	5.480	5.510	5.390	5.540	585,954	3,212,922	5.4832	5.510	5.480	5.510	5.390	5.540	585,954	5.4832	-1.08%
2025-02-03	0	5.570	5.510	5.570	5.340	5.570	477,000	2,610,120	5.4719	5.570	5.510	5.570	5.340	5.570	477,000	5.4719	0.72%
2025-01-28	0	5.530	5.530	5.550	5.530	5.690	179,000	998,290	5.5770	5.530	5.530	5.550	5.530	5.690	179,000	5.5770	-2.81%
2025-01-27	0	5.690	5.690	5.720	5.660	5.790	1,127,000	6,431,780	5.7070	5.690	5.690	5.720	5.660	5.790	1,127,000	5.7070	0.18%
2025-01-24	0	5.680	5.680	5.730	5.580	5.820	2,956,000	16,979,450	5.7441	5.680	5.680	5.730	5.580	5.820	2,956,000	5.7441	0.89%
2025-01-23	0	5.630	5.590	5.630	5.560	5.860	2,936,000	16,569,070	5.6434	5.630	5.590	5.630	5.560	5.860	2,936,000	5.6434	-1.92%
2025-01-22	0	5.740	5.740	5.750	5.590	5.800	3,767,000	21,430,410	5.6890	5.740	5.740	5.750	5.590	5.800	3,767,000	5.6890	-0.86%
2025-01-21	0	5.790	5.770	5.790	5.660	6.000	5,653,000	32,798,110	5.8019	5.790	5.770	5.790	5.660	6.000	5,653,000	5.8019	2.66%
2025-01-20	0	5.640	5.640	5.650	5.520	5.860	6,263,000	35,752,431	5.7085	5.640	5.640	5.650	5.520	5.860	6,263,000	5.7085	3.49%
2025-01-17	0	5.450	5.450	5.470	5.290	5.600	6,491,000	35,500,838	5.4692	5.450	5.450	5.470	5.290	5.600	6,491,000	5.4692	3.81%
2025-01-16	0	5.250	5.250	5.270	5.130	5.370	6,180,000	32,524,530	5.2629	5.250	5.250	5.270	5.130	5.370	6,180,000	5.2629	0.00%
2025-01-15	0	5.250	5.220	5.250	5.220	5.390	1,764,000	9,318,331	5.2825	5.250	5.220	5.250	5.220	5.390	1,764,000	5.2825	-2.05%
2025-01-14	0	5.360	5.330	5.360	5.200	5.360	2,888,100	15,253,314	5.2814	5.360	5.330	5.360	5.200	5.360	2,888,100	5.2814	3.47%
2025-01-13	0	5.180	5.180	5.190	5.020	5.260	4,180,000	21,452,227	5.1321	5.180	5.180	5.190	5.020	5.260	4,180,000	5.1321	0.00%
2025-01-10	0	5.180	5.170	5.180	5.170	5.330	2,090,152	10,919,834	5.2244	5.180	5.170	5.180	5.170	5.330	2,090,152	5.2244	-1.71%
2025-01-09	0	5.270	5.270	5.290	5.220	5.360	2,174,000	11,502,651	5.2910	5.270	5.270	5.290	5.220	5.360	2,174,000	5.2910	-0.75%
2025-01-08	0	5.310	5.300	5.310	5.280	5.530	3,919,000	20,921,336	5.3384	5.310	5.300	5.310	5.280	5.530	3,919,000	5.3384	-3.45%
2025-01-07	0	5.500	5.490	5.520	5.380	5.570	1,890,000	10,309,880	5.4550	5.500	5.490	5.520	5.380	5.570	1,890,000	5.4550	-0.36%
2025-01-06	0	5.520	5.510	5.520	5.440	5.730	2,505,652	13,892,298	5.5444	5.520	5.510	5.520	5.440	5.730	2,505,652	5.5444	-1.43%
2025-01-03	0	5.600	5.570	5.600	5.500	5.800	3,967,000	22,222,470	5.6018	5.600	5.570	5.600	5.500	5.800	3,967,000	5.6018	-1.58%
2025-01-02	0	5.690	5.680	5.690	5.630	6.120	4,624,000	26,917,254	5.8212	5.690	5.680	5.690	5.630	6.120	4,624,000	5.8212	-7.03%
2024-12-31	0	6.120	6.120	6.130	5.940	6.140	2,484,000	15,011,310	6.0432	6.120	6.120	6.130	5.940	6.140	2,484,000	6.0432	1.16%
2024-12-30	0	6.050	6.020	6.050	5.950	6.240	3,483,000	21,231,519	6.0958	6.050	6.020	6.050	5.950	6.240	3,483,000	6.0958	1.00%
2024-12-27	0	5.990	5.940	5.990	5.870	6.090	3,137,194	18,749,950	5.9767	5.990	5.940	5.990	5.870	6.090	3,137,194	5.9767	1.18%
2024-12-24	0	5.920	5.920	5.940	5.830	6.050	1,394,000	8,273,150	5.9348	5.920	5.920	5.940	5.830	6.050	1,394,000	5.9348	-0.17%
2024-12-23	0	5.930	5.880	5.930	5.800	5.970	2,088,000	12,298,920	5.8903	5.930	5.880	5.930	5.800	5.970	2,088,000	5.8903	0.00%
2024-12-20	0	5.930	5.930	5.940	5.920	6.040	2,642,000	15,753,220	5.9626	5.930	5.930	5.940	5.920	6.040	2,642,000	5.9626	-2.15%
2024-12-19	0	6.060	6.020	6.060	5.830	6.130	4,713,000	28,196,340	5.9827	6.060	6.020	6.060	5.830	6.130	4,713,000	5.9827	-0.49%
2024-12-18	0	6.090	6.070	6.090	6.010	6.130	2,202,000	13,340,987	6.0586	6.090	6.070	6.090	6.010	6.130	2,202,000	6.0586	0.83%
2024-12-17	0	6.040	6.040	6.060	6.010	6.160	4,381,810	26,606,828	6.0721	6.040	6.040	6.060	6.010	6.160	4,381,810	6.0721	-1.79%
2024-12-16	0	6.150	6.130	6.150	6.050	6.220	1,744,000	10,676,305	6.1217	6.150	6.130	6.150	6.050	6.220	1,744,000	6.1217	-0.32%
2024-12-13	0	6.170	6.150	6.170	6.070	6.440	10,339,000	63,997,131	6.1899	6.170	6.150	6.170	6.070	6.440	10,339,000	6.1899	-4.04%
2024-12-12	0	6.430	6.430	6.460	6.350	6.490	1,694,000	10,885,890	6.4261	6.430	6.430	6.460	6.350	6.490	1,694,000	6.4261	-0.77%
2024-12-11	0	6.480	6.470	6.480	6.400	6.570	2,931,000	18,947,890	6.4647	6.480	6.470	6.480	6.400	6.570	2,931,000	6.4647	0.15%
2024-12-10	0	6.470	6.450	6.470	6.440	6.880	4,592,000	30,327,836	6.6045	6.470	6.450	6.470	6.440	6.880	4,592,000	6.6045	-2.71%
2024-12-09	0	6.650	6.640	6.650	6.510	6.780	2,869,000	19,012,600	6.6269	6.650	6.640	6.650	6.510	6.780	2,869,000	6.6269	0.00%
2024-12-06	0	6.650	6.650	6.660	6.500	6.750	3,513,000	23,300,585	6.6327	6.650	6.650	6.660	6.500	6.750	3,513,000	6.6327	-0.60%
2024-12-05	0	6.690	6.680	6.690	6.600	6.760	3,277,000	21,899,460	6.6828	6.690	6.680	6.690	6.600	6.760	3,277,000	6.6828	-1.18%
2024-12-04	0	6.770	6.770	6.780	6.740	7.030	3,192,000	21,889,865	6.8577	6.770	6.770	6.780	6.740	7.030	3,192,000	6.8577	-2.45%
2024-12-03	0	6.940	6.930	6.940	6.630	7.030	6,651,000	45,959,585	6.9102	6.940	6.930	6.940	6.630	7.030	6,651,000	6.9102	4.05%
2024-12-02	0	6.670	6.640	6.670	6.450	6.820	4,391,557	29,332,545	6.6793	6.670	6.640	6.670	6.450	6.820	4,391,557	6.6793	2.62%
2024-11-29	0	6.500	6.500	6.520	6.420	6.740	3,941,000	25,788,670	6.5437	6.500	6.500	6.520	6.420	6.740	3,941,000	6.5437	-2.99%
2024-11-28	0	6.700	6.660	6.700	6.570	6.760	4,632,000	30,792,140	6.6477	6.700	6.660	6.700	6.570	6.760	4,632,000	6.6477	-0.15%
2024-11-27	0	6.710	6.680	6.710	6.300	6.820	13,163,000	87,447,085	6.6434	6.710	6.680	6.710	6.300	6.820	13,163,000	6.6434	8.93%
2024-11-26	0	6.160	6.120	6.160	6.040	6.320	4,295,149	26,407,136	6.1481	6.160	6.120	6.160	6.040	6.320	4,295,149	6.1481	-1.28%
2024-11-25	0	6.240	6.220	6.240	6.090	6.370	6,013,000	37,300,940	6.2034	6.240	6.220	6.240	6.090	6.370	6,013,000	6.2034	1.30%
2024-11-22	0	6.160	6.140	6.160	6.070	6.590	5,190,000	32,370,984	6.2372	6.160	6.140	6.160	6.070	6.590	5,190,000	6.2372	-5.52%
2024-11-21	0	6.520	6.520	6.550	6.490	6.860	4,215,000	28,158,988	6.6807	6.520	6.520	6.550	6.490	6.860	4,215,000	6.6807	-2.83%
2024-11-20	0	6.710	6.710	6.720	6.240	6.790	8,829,000	58,213,364	6.5934	6.710	6.710	6.720	6.240	6.790	8,829,000	6.5934	6.68%
2024-11-19	0	6.290	6.290	6.320	6.220	6.540	9,142,000	57,723,448	6.3141	6.290	6.290	6.320	6.220	6.540	9,142,000	6.3141	-1.87%
2024-11-18	0	6.410	6.370	6.410	6.260	6.860	9,367,000	60,175,230	6.4242	6.410	6.370	6.410	6.260	6.860	9,367,000	6.4242	-6.42%
2024-11-15	0	6.850	6.820	6.850	6.810	7.000	4,471,900	30,903,812	6.9107	6.850	6.820	6.850	6.810	7.000	4,471,900	6.9107	-0.58%
2024-11-14	0	6.890	6.880	6.890	6.830	7.110	4,761,600	32,991,604	6.9287	6.890	6.880	6.890	6.830	7.110	4,761,600	6.9287	-2.13%
2024-11-13	0	7.040	7.020	7.040	6.840	7.470	7,041,000	49,631,321	7.0489	7.040	7.020	7.040	6.840	7.470	7,041,000	7.0489	-6.01%
2024-11-12	0	7.490	7.480	7.490	7.310	7.920	11,606,600	88,049,096	7.5861	7.490	7.480	7.490	7.310	7.920	11,606,600	7.5861	0.27%
2024-11-11	0	7.470	7.470	7.480	7.060	7.500	7,964,000	58,282,495	7.3182	7.470	7.470	7.480	7.060	7.500	7,964,000	7.3182	6.26%
2024-11-08	0	7.030	7.020	7.030	6.870	7.130	7,476,000	52,321,800	6.9986	7.030	7.020	7.030	6.870	7.130	7,476,000	6.9986	3.38%
2024-11-07	0	6.800	6.770	6.800	6.670	6.890	3,966,000	26,849,340	6.7699	6.800	6.770	6.800	6.670	6.890	3,966,000	6.7699	-1.02%
2024-11-06	0	6.870	6.840	6.870	6.750	7.060	4,102,200	28,256,444	6.8881	6.870	6.840	6.870	6.750	7.060	4,102,200	6.8881	0.29%
2024-11-05	0	6.850	6.850	6.860	6.660	6.950	4,448,000	30,370,204	6.8278	6.850	6.850	6.860	6.660	6.950	4,448,000	6.8278	1.03%
2024-11-04	0	6.780	6.740	6.780	6.520	6.790	3,861,000	25,817,719	6.6868	6.780	6.740	6.780	6.520	6.790	3,861,000	6.6868	3.04%
2024-11-01	0	6.580	6.570	6.580	6.530	6.780	3,478,000	23,062,690	6.6310	6.580	6.570	6.580	6.530	6.780	3,478,000	6.6310	-0.45%
2024-10-31	0	6.610	6.600	6.610	6.500	6.780	4,837,304	31,978,075	6.6107	6.610	6.600	6.610	6.500	6.780	4,837,304	6.6107	-0.30%
2024-10-30	0	6.630	6.630	6.680	6.500	7.000	6,062,804	40,651,431	6.7051	6.630	6.630	6.680	6.500	7.000	6,062,804	6.7051	-4.33%
2024-10-29	0	6.930	6.890	6.930	6.800	6.990	3,917,000	26,956,248	6.8819	6.930	6.890	6.930	6.800	6.990	3,917,000	6.8819	1.61%
2024-10-28	0	6.820	6.820	6.860	6.810	7.180	3,274,514	22,543,418	6.8845	6.820	6.820	6.860	6.810	7.180	3,274,514	6.8845	-3.40%
2024-10-25	0	7.060	7.050	7.060	6.890	7.070	3,752,000	26,300,590	7.0098	7.060	7.050	7.060	6.890	7.070	3,752,000	7.0098	2.77%
2024-10-24	0	6.870	6.870	6.880	6.820	7.050	3,227,000	22,340,344	6.9229	6.870	6.870	6.880	6.820	7.050	3,227,000	6.9229	-1.72%
2024-10-23	0	6.990	6.980	6.990	6.740	7.010	3,258,000	22,620,190	6.9430	6.990	6.980	6.990	6.740	7.010	3,258,000	6.9430	1.16%
2024-10-22	0	6.910	6.900	6.910	6.880	7.240	4,661,916	32,781,549	7.0318	6.910	6.900	6.910	6.880	7.240	4,661,916	7.0318	-1.14%
2024-10-21	0	6.990	6.980	6.990	6.920	7.270	6,160,250	43,652,725	7.0862	6.990	6.980	6.990	6.920	7.270	6,160,250	7.0862	1.16%
2024-10-18	0	6.910	6.910	6.920	6.460	7.100	10,671,000	73,682,920	6.9050	6.910	6.910	6.920	6.460	7.100	10,671,000	6.9050	7.30%
2024-10-17	0	6.440	6.440	6.480	6.360	6.630	5,663,416	37,079,247	6.5472	6.440	6.440	6.480	6.360	6.630	5,663,416	6.5472	-0.16%
2024-10-16	0	6.450	6.450	6.460	6.280	6.540	4,323,000	27,657,874	6.3978	6.450	6.450	6.460	6.280	6.540	4,323,000	6.3978	1.10%
2024-10-15	0	6.380	6.330	6.380	6.280	6.900	6,395,909	41,953,918	6.5595	6.380	6.330	6.380	6.280	6.900	6,395,909	6.5595	-5.20%
2024-10-14	0	6.730	6.730	6.750	6.440	7.000	10,540,954	70,314,007	6.6706	6.730	6.730	6.750	6.440	7.000	10,540,954	6.6706	-2.46%
2024-10-10	0	6.900	6.900	6.910	6.740	7.200	12,880,227	89,552,281	6.9527	6.900	6.900	6.910	6.740	7.200	12,880,227	6.9527	2.83%
2024-10-09	0	6.710	6.680	6.710	6.410	6.990	12,256,000	81,900,551	6.6825	6.710	6.680	6.710	6.410	6.990	12,256,000	6.6825	-1.61%
2024-10-08	0	6.820	6.820	6.830	6.500	7.780	22,282,289	155,580,778	6.9823	6.820	6.820	6.830	6.500	7.780	22,282,289	6.9823	-8.70%
2024-10-07	0	7.470	7.400	7.470	6.870	7.500	9,810,025	71,001,827	7.2377	7.470	7.400	7.470	6.870	7.500	9,810,025	7.2377	8.73%
2024-10-04	0	6.870	6.830	6.870	6.210	6.870	5,457,404	36,390,410	6.6681	6.870	6.830	6.870	6.210	6.870	5,457,404	6.6681	8.19%
2024-10-03	0	6.350	6.340	6.370	6.200	6.800	2,445,000	15,584,574	6.3741	6.350	6.340	6.370	6.200	6.800	2,445,000	6.3741	-5.22%
2024-10-02	0	6.700	6.700	6.710	6.540	6.890	4,743,199	31,764,028	6.6968	6.700	6.700	6.710	6.540	6.890	4,743,199	6.6968	-0.59%
2024-09-30	0	6.740	6.740	6.750	6.180	6.960	17,705,000	118,764,595	6.7080	6.740	6.740	6.750	6.180	6.960	17,705,000	6.7080	10.86%
2024-09-27	0	6.080	6.060	6.080	5.590	6.170	12,094,000	72,127,354	5.9639	6.080	6.060	6.080	5.590	6.170	12,094,000	5.9639	8.77%
2024-09-26	0	5.590	5.590	5.600	5.310	5.610	5,207,748	28,275,911	5.4296	5.590	5.590	5.600	5.310	5.610	5,207,748	5.4296	3.52%
2024-09-25	0	5.400	5.400	5.410	5.390	5.580	7,344,000	40,151,898	5.4673	5.400	5.400	5.410	5.390	5.580	7,344,000	5.4673	0.93%
2024-09-24	0	5.350	5.350	5.380	5.210	5.530	11,622,194	61,904,789	5.3264	5.350	5.350	5.380	5.210	5.530	11,622,194	5.3264	-2.19%
2024-09-23	0	5.470	5.460	5.470	5.320	5.740	7,719,000	42,191,581	5.4659	5.470	5.460	5.470	5.320	5.740	7,719,000	5.4659	-5.03%
2024-09-20	0	5.760	5.720	5.760	5.620	5.940	8,526,000	49,069,589	5.7553	5.760	5.720	5.760	5.620	5.940	8,526,000	5.7553	-1.54%
2024-09-19	0	5.850	5.850	5.860	5.680	5.990	9,385,000	55,046,912	5.8654	5.850	5.850	5.860	5.680	5.990	9,385,000	5.8654	0.86%
2024-09-17	0	5.800	5.780	5.800	5.640	5.820	1,890,000	10,880,195	5.7567	5.800	5.780	5.800	5.640	5.820	1,890,000	5.7567	1.05%
2024-09-16	0	5.740	5.710	5.740	5.510	5.970	2,794,000	15,807,170	5.6575	5.740	5.710	5.740	5.510	5.970	2,794,000	5.6575	-0.52%
2024-09-13	0	5.770	5.770	5.780	5.500	5.850	11,441,211	64,647,504	5.6504	5.770	5.770	5.780	5.500	5.850	11,441,211	5.6504	5.10%
2024-09-12	0	5.490	5.460	5.490	5.460	5.670	6,927,444	38,665,002	5.5814	5.490	5.460	5.490	5.460	5.670	6,927,444	5.5814	-0.18%
2024-09-11	0	5.500	5.480	5.500	5.230	5.580	7,399,000	40,225,704	5.4366	5.500	5.480	5.500	5.230	5.580	7,399,000	5.4366	3.97%
2024-09-10	0	5.290	5.260	5.290	5.150	5.300	4,403,000	23,051,500	5.2354	5.290	5.260	5.290	5.150	5.300	4,403,000	5.2354	0.57%
2024-09-09	0	5.260	5.250	5.260	5.160	5.690	10,592,000	56,617,880	5.3453	5.260	5.250	5.260	5.160	5.690	10,592,000	5.3453	1.74%
2024-09-05	0	5.170	5.120	5.180	5.080	5.310	4,079,000	21,164,735	5.1887	5.170	5.120	5.180	5.080	5.310	4,079,000	5.1887	-0.77%
2024-09-04	0	5.210	5.190	5.210	5.070	5.210	4,371,000	22,510,218	5.1499	5.210	5.190	5.210	5.070	5.210	4,371,000	5.1499	1.56%
2024-09-03	0	5.130	5.130	5.140	4.930	5.150	4,360,000	22,134,965	5.0768	5.130	5.130	5.140	4.930	5.150	4,360,000	5.0768	3.64%
2024-09-02	0	4.950	4.940	4.950	4.870	5.030	3,772,000	18,556,753	4.9196	4.950	4.940	4.950	4.870	5.030	3,772,000	4.9196	-0.60%
2024-08-30	0	4.980	4.950	4.980	4.880	5.080	4,208,000	20,872,370	4.9602	4.980	4.950	4.980	4.880	5.080	4,208,000	4.9602	-1.19%
2024-08-29	0	5.040	5.040	5.050	4.970	5.120	3,174,000	16,023,390	5.0483	5.040	5.040	5.050	4.970	5.120	3,174,000	5.0483	0.00%
2024-08-28	0	5.040	5.010	5.040	4.980	5.110	2,274,000	11,436,145	5.0291	5.040	5.010	5.040	4.980	5.110	2,274,000	5.0291	-0.40%
2024-08-27	0	5.060	5.050	5.060	4.860	5.090	4,694,000	23,608,600	5.0295	5.060	5.050	5.060	4.860	5.090	4,694,000	5.0295	1.81%
2024-08-26	0	4.970	4.960	4.970	4.640	5.010	4,564,000	22,557,306	4.9424	4.970	4.960	4.970	4.640	5.010	4,564,000	4.9424	3.97%
2024-08-23	0	4.780	4.760	4.780	4.510	4.810	5,615,342	26,268,598	4.6780	4.780	4.760	4.780	4.510	4.810	5,615,342	4.6780	4.37%
2024-08-22	0	4.580	4.570	4.580	4.500	4.620	2,585,000	11,800,170	4.5649	4.580	4.570	4.580	4.500	4.620	2,585,000	4.5649	2.23%
2024-08-21	0	4.480	4.470	4.480	4.410	4.600	1,736,000	7,787,400	4.4858	4.480	4.470	4.480	4.410	4.600	1,736,000	4.4858	0.00%
2024-08-20	0	4.480	4.460	4.480	4.400	4.520	3,131,000	13,991,560	4.4687	4.480	4.460	4.480	4.400	4.520	3,131,000	4.4687	0.90%
2024-08-19	0	4.440	4.440	4.450	4.390	4.600	2,364,000	10,604,845	4.4860	4.440	4.440	4.450	4.390	4.600	2,364,000	4.4860	-2.42%
2024-08-16	0	4.550	4.550	4.560	4.450	4.620	3,235,000	14,792,629	4.5727	4.550	4.550	4.560	4.450	4.620	3,235,000	4.5727	1.56%
2024-08-15	0	4.480	4.470	4.480	4.380	4.570	3,470,000	15,554,220	4.4825	4.480	4.470	4.480	4.380	4.570	3,470,000	4.4825	0.22%
2024-08-14	0	4.470	4.450	4.470	4.440	4.540	2,119,246	9,515,027	4.4898	4.470	4.450	4.470	4.440	4.540	2,119,246	4.4898	-1.32%
2024-08-13	0	4.530	4.530	4.540	4.500	4.630	1,230,000	5,584,965	4.5406	4.530	4.530	4.540	4.500	4.630	1,230,000	4.5406	-1.95%
2024-08-12	0	4.620	4.600	4.620	4.530	4.750	3,382,403	15,664,769	4.6313	4.620	4.600	4.620	4.530	4.750	3,382,403	4.6313	1.76%
2024-08-09	0	4.540	4.540	4.550	4.530	4.640	1,652,506	7,568,780	4.5802	4.540	4.540	4.550	4.530	4.640	1,652,506	4.5802	-0.66%
2024-08-08	0	4.570	4.570	4.580	4.550	4.660	1,465,000	6,742,150	4.6022	4.570	4.570	4.580	4.550	4.660	1,465,000	4.6022	-0.44%
2024-08-07	0	4.590	4.580	4.590	4.580	4.670	1,281,000	5,909,252	4.6130	4.590	4.580	4.590	4.580	4.670	1,281,000	4.6130	-1.29%
2024-08-06	0	4.650	4.650	4.660	4.580	4.700	2,354,000	10,949,408	4.6514	4.650	4.650	4.660	4.580	4.700	2,354,000	4.6514	1.53%
2024-08-05	0	4.580	4.550	4.580	4.480	4.650	2,382,100	10,910,167	4.5801	4.580	4.550	4.580	4.480	4.650	2,382,100	4.5801	0.66%
2024-08-02	0	4.550	4.550	4.560	4.500	4.690	1,251,000	5,742,012	4.5899	4.550	4.550	4.560	4.500	4.690	1,251,000	4.5899	-1.09%
2024-08-01	0	4.600	4.600	4.610	4.520	4.760	2,142,000	9,818,402	4.5838	4.600	4.600	4.610	4.520	4.760	2,142,000	4.5838	-1.08%
2024-07-31	0	4.650	4.640	4.650	4.310	4.700	5,721,155	26,128,727	4.5670	4.650	4.640	4.650	4.310	4.700	5,721,155	4.5670	7.39%
2024-07-30	0	4.330	4.330	4.340	4.320	4.450	2,461,000	10,719,930	4.3559	4.330	4.330	4.340	4.320	4.450	2,461,000	4.3559	-2.26%
2024-07-29	0	4.430	4.430	4.450	4.430	4.600	1,613,000	7,205,316	4.4670	4.430	4.430	4.450	4.430	4.600	1,613,000	4.4670	-1.34%
2024-07-26	0	4.490	4.490	4.500	4.490	4.700	772,000	3,485,801	4.5153	4.490	4.490	4.500	4.490	4.700	772,000	4.5153	-0.22%
2024-07-25	0	4.500	4.500	4.530	4.430	4.560	1,113,000	5,019,687	4.5101	4.500	4.500	4.530	4.430	4.560	1,113,000	4.5101	0.00%
2024-07-24	0	4.500	4.490	4.500	4.460	4.700	1,550,000	7,016,020	4.5265	4.500	4.490	4.500	4.460	4.700	1,550,000	4.5265	-1.75%
2024-07-23	0	4.580	4.570	4.580	4.560	4.670	834,000	3,838,970	4.6031	4.580	4.570	4.580	4.560	4.670	834,000	4.6031	-1.72%
2024-07-22	0	4.660	4.660	4.680	4.620	4.730	1,626,000	7,614,555	4.6830	4.660	4.660	4.680	4.620	4.730	1,626,000	4.6830	-1.06%
2024-07-19	0	4.710	4.670	4.710	4.440	4.720	3,179,935	14,691,186	4.6200	4.710	4.670	4.710	4.440	4.720	3,179,935	4.6200	0.00%
2024-07-18	0	4.710	4.700	4.710	4.700	5.000	46,361,000	213,383,622	4.6027	4.710	4.700	4.710	4.700	5.000	46,361,000	4.6027	-5.80%
2024-07-17	0	5.000	4.980	5.000	4.950	5.050	1,787,400	8,939,309	5.0013	5.000	4.980	5.000	4.950	5.050	1,787,400	5.0013	2.25%
2024-07-16	0	4.890	4.890	4.900	4.830	4.970	1,561,694	7,666,882	4.9093	4.890	4.890	4.900	4.830	4.970	1,561,694	4.9093	0.00%
2024-07-15	0	4.890	4.880	4.890	4.890	5.070	1,662,402	8,273,884	4.9771	4.890	4.880	4.890	4.890	5.070	1,662,402	4.9771	-3.36%
2024-07-12	0	5.060	5.050	5.060	4.860	5.150	5,779,674	29,196,695	5.0516	5.060	5.050	5.060	4.860	5.150	5,779,674	5.0516	5.20%
2024-07-11	0	4.810	4.810	4.820	4.670	4.850	2,186,874	10,491,089	4.7973	4.810	4.810	4.820	4.670	4.850	2,186,874	4.7973	3.44%
2024-07-10	0	4.650	4.650	4.670	4.510	4.760	2,213,000	10,341,479	4.6731	4.650	4.650	4.670	4.510	4.760	2,213,000	4.6731	1.09%
2024-07-09	0	4.600	4.600	4.610	4.480	4.660	2,331,000	10,635,160	4.5625	4.600	4.600	4.610	4.480	4.660	2,331,000	4.5625	0.00%
2024-07-08	0	4.600	4.540	4.600	4.480	4.960	5,214,000	23,970,320	4.5973	4.600	4.540	4.600	4.480	4.960	5,214,000	4.5973	-6.88%
2024-07-05	0	4.940	4.940	4.980	4.750	4.990	3,700,000	18,113,565	4.8956	4.940	4.940	4.980	4.750	4.990	3,700,000	4.8956	1.86%
2024-07-04	0	4.850	4.850	4.860	4.850	5.000	1,994,500	9,832,010	4.9296	4.850	4.850	4.860	4.850	5.000	1,994,500	4.9296	-2.22%
2024-07-03	0	4.960	4.960	4.970	4.950	5.100	3,681,000	18,451,910	5.0127	4.960	4.960	4.970	4.950	5.100	3,681,000	5.0127	-2.36%
2024-07-02	0	5.080	5.050	5.080	4.820	5.100	5,859,095	29,524,373	5.0391	5.080	5.050	5.080	4.820	5.100	5,859,095	5.0391	5.39%
2024-06-28	0	4.820	4.820	4.840	4.630	4.920	4,039,095	19,513,092	4.8311	4.820	4.820	4.840	4.630	4.920	4,039,095	4.8311	3.66%
2024-06-27	0	4.650	4.630	4.650	4.600	4.720	1,956,000	9,126,725	4.6660	4.650	4.630	4.650	4.600	4.720	1,956,000	4.6660	-1.06%
2024-06-26	0	4.700	4.690	4.700	4.620	4.700	1,766,000	8,232,740	4.6618	4.700	4.690	4.700	4.620	4.700	1,766,000	4.6618	1.08%
2024-06-25	0	4.650	4.650	4.660	4.600	4.790	2,219,000	10,396,041	4.6850	4.650	4.650	4.660	4.600	4.790	2,219,000	4.6850	-1.06%
2024-06-24	0	4.700	4.680	4.700	4.570	4.820	4,034,112	18,905,506	4.6864	4.700	4.680	4.700	4.570	4.820	4,034,112	4.6864	-1.05%
2024-06-21	0	4.750	4.750	4.760	4.490	4.830	5,085,935	23,822,194	4.6839	4.750	4.750	4.760	4.490	4.830	5,085,935	4.6839	4.40%
2024-06-20	0	4.550	4.530	4.550	4.450	4.680	3,144,000	14,273,921	4.5401	4.550	4.530	4.550	4.450	4.680	3,144,000	4.5401	-1.30%
2024-06-19	0	4.610	4.610	4.620	4.440	4.640	3,198,500	14,613,720	4.5689	4.610	4.610	4.620	4.440	4.640	3,198,500	4.5689	3.36%
2024-06-18	0	4.460	4.420	4.460	4.370	4.530	1,503,000	6,685,212	4.4479	4.460	4.420	4.460	4.370	4.530	1,503,000	4.4479	-0.67%
2024-06-17	0	4.490	4.490	4.500	4.450	4.530	1,406,000	6,306,952	4.4857	4.490	4.490	4.500	4.450	4.530	1,406,000	4.4857	0.00%
2024-06-14	0	4.490	4.490	4.500	4.490	4.650	3,646,500	16,621,330	4.5582	4.490	4.490	4.500	4.490	4.650	3,646,500	4.5582	-2.60%
2024-06-13	0	4.610	4.590	4.610	4.460	4.610	2,840,000	12,914,535	4.5474	4.610	4.590	4.610	4.460	4.610	2,840,000	4.5474	2.44%
2024-06-12	0	4.500	4.490	4.500	4.470	4.700	2,702,000	12,385,885	4.5840	4.500	4.490	4.500	4.470	4.700	2,702,000	4.5840	-1.53%
2024-06-11	0	4.570	4.560	4.570	4.450	4.610	2,152,000	9,781,098	4.5451	4.570	4.560	4.570	4.450	4.610	2,152,000	4.5451	0.66%
2024-06-07	0	4.540	4.540	4.550	4.510	4.660	1,840,000	8,392,860	4.5613	4.540	4.540	4.550	4.510	4.660	1,840,000	4.5613	-1.30%
2024-06-06	0	4.600	4.560	4.600	4.480	4.700	2,847,000	13,045,220	4.5821	4.600	4.560	4.600	4.480	4.700	2,847,000	4.5821	-0.86%
2024-06-05	0	4.640	4.630	4.650	4.550	4.790	4,061,000	18,919,845	4.6589	4.640	4.630	4.650	4.550	4.790	4,061,000	4.6589	1.98%
2024-06-04	0	4.550	4.540	4.550	4.360	4.590	3,363,500	15,068,080	4.4799	4.550	4.540	4.550	4.360	4.590	3,363,500	4.4799	3.88%
2024-06-03	0	4.380	4.350	4.380	4.310	4.490	1,767,935	7,714,594	4.3636	4.380	4.350	4.380	4.310	4.490	1,767,935	4.3636	1.39%
2024-05-31	0	4.320	4.320	4.350	4.300	4.460	3,727,000	16,229,880	4.3547	4.320	4.320	4.350	4.300	4.460	3,727,000	4.3547	0.47%
2024-05-30	0	4.300	4.280	4.300	4.220	4.330	2,964,000	12,667,977	4.2739	4.300	4.280	4.300	4.220	4.330	2,964,000	4.2739	0.70%
2024-05-29	0	4.270	4.270	4.280	4.240	4.450	6,842,000	29,621,609	4.3294	4.270	4.270	4.280	4.240	4.450	6,842,000	4.3294	-5.32%
2024-05-28	0	4.510	4.470	4.510	4.450	4.620	1,641,000	7,415,430	4.5188	4.510	4.470	4.510	4.450	4.620	1,641,000	4.5188	-0.44%
2024-05-27	0	4.530	4.500	4.530	4.380	4.580	3,767,000	16,811,411	4.4628	4.530	4.500	4.530	4.380	4.580	3,767,000	4.4628	-0.88%
2024-05-24	0	4.570	4.540	4.570	4.470	4.710	4,466,000	20,361,619	4.5593	4.570	4.540	4.570	4.470	4.710	4,466,000	4.5593	-3.18%
2024-05-23	0	4.720	4.680	4.720	4.670	4.880	1,904,000	9,025,768	4.7404	4.720	4.680	4.720	4.670	4.880	1,904,000	4.7404	-4.45%
2024-05-22	0	4.940	4.910	4.940	4.800	4.950	2,171,000	10,615,360	4.8896	4.940	4.910	4.940	4.800	4.950	2,171,000	4.8896	1.44%
2024-05-21	0	4.870	4.840	4.870	4.800	5.070	2,562,000	12,525,023	4.8888	4.870	4.840	4.870	4.800	5.070	2,562,000	4.8888	-3.94%
2024-05-20	0	5.070	5.040	5.070	5.000	5.190	2,159,000	10,987,960	5.0894	5.070	5.040	5.070	5.000	5.190	2,159,000	5.0894	-0.59%
2024-05-17	0	5.100	5.090	5.100	4.990	5.280	7,981,000	41,166,245	5.1580	5.100	5.090	5.100	4.990	5.280	7,981,000	5.1580	2.20%
2024-05-16	0	4.990	4.940	4.990	4.930	5.190	4,378,000	21,791,095	4.9774	4.990	4.940	4.990	4.930	5.190	4,378,000	4.9774	-2.73%
2024-05-14	0	5.130	5.120	5.130	5.060	5.250	5,726,000	29,614,080	5.1719	5.130	5.120	5.130	5.060	5.250	5,726,000	5.1719	-0.58%
2024-05-13	0	5.160	5.140	5.160	4.970	5.190	3,308,279	16,820,673	5.0844	5.160	5.140	5.160	4.970	5.190	3,308,279	5.0844	1.18%
2024-05-10	0	5.100	5.080	5.100	5.080	5.280	2,359,000	12,121,020	5.1382	5.100	5.080	5.100	5.080	5.280	2,359,000	5.1382	-1.35%
2024-05-09	0	5.170	5.110	5.170	5.000	5.230	4,408,000	22,668,905	5.1427	5.170	5.110	5.170	5.000	5.230	4,408,000	5.1427	3.19%
2024-05-08	0	5.010	4.970	5.010	4.920	5.150	3,541,000	17,800,619	5.0270	5.010	4.970	5.010	4.920	5.150	3,541,000	5.0270	-1.38%
2024-05-07	0	5.080	5.060	5.090	5.070	5.200	1,814,000	9,302,330	5.1281	5.080	5.060	5.090	5.070	5.200	1,814,000	5.1281	-0.78%
2024-05-06	0	5.120	5.120	5.150	5.050	5.250	6,003,000	30,834,110	5.1365	5.120	5.120	5.150	5.050	5.250	6,003,000	5.1365	-4.30%
2024-05-03	0	5.350	5.350	5.370	5.160	5.380	1,483,080	7,876,789	5.3111	5.350	5.350	5.370	5.160	5.380	1,483,080	5.3111	2.10%
2024-05-02	0	5.240	5.210	5.240	4.560	5.300	2,417,721	12,385,864	5.1230	5.240	5.210	5.240	4.560	5.300	2,417,721	5.1230	13.17%
2024-04-30	0	4.630	4.600	4.630	4.490	4.640	3,566,000	16,288,406	4.5677	4.630	4.600	4.630	4.490	4.640	3,566,000	4.5677	2.66%
2024-04-29	0	4.510	4.500	4.510	4.460	4.660	2,927,000	13,324,376	4.5522	4.510	4.500	4.510	4.460	4.660	2,927,000	4.5522	1.35%
2024-04-26	0	4.450	4.450	4.470	4.350	4.480	2,792,000	12,377,667	4.4333	4.450	4.450	4.470	4.350	4.480	2,792,000	4.4333	1.37%
2024-04-25	0	4.390	4.380	4.400	4.280	4.430	2,266,000	9,937,010	4.3853	4.390	4.380	4.400	4.280	4.430	2,266,000	4.3853	1.39%
2024-04-24	0	4.330	4.290	4.330	4.210	4.370	2,904,000	12,519,580	4.3112	4.330	4.290	4.330	4.210	4.370	2,904,000	4.3112	2.61%
2024-04-23	0	4.220	4.210	4.220	4.140	4.370	3,671,000	15,596,449	4.2486	4.220	4.210	4.220	4.140	4.370	3,671,000	4.2486	0.48%
2024-04-22	0	4.200	4.190	4.200	4.050	4.250	4,038,504	16,904,946	4.1859	4.200	4.190	4.200	4.050	4.250	4,038,504	4.1859	3.45%
2024-04-19	0	4.060	4.060	4.080	4.030	4.300	5,442,935	22,320,650	4.1008	4.060	4.060	4.080	4.030	4.300	5,442,935	4.1008	-5.80%
2024-04-18	0	4.310	4.300	4.310	4.280	4.490	6,247,000	27,135,204	4.3437	4.310	4.300	4.310	4.280	4.490	6,247,000	4.3437	-3.58%
2024-04-17	0	4.470	4.460	4.470	4.470	4.650	4,573,000	20,653,319	4.5164	4.470	4.460	4.470	4.470	4.650	4,573,000	4.5164	-1.76%
2024-04-16	0	4.550	4.550	4.560	4.550	4.690	3,957,000	18,138,454	4.5839	4.550	4.550	4.560	4.550	4.690	3,957,000	4.5839	-3.60%
2024-04-15	0	4.720	4.710	4.720	4.650	4.990	3,055,000	14,481,858	4.7404	4.720	4.710	4.720	4.650	4.990	3,055,000	4.7404	-5.60%
2024-04-12	0	5.000	4.990	5.000	4.740	5.010	24,556,557	121,594,451	4.9516	5.000	4.990	5.000	4.740	5.010	24,556,557	4.9516	2.25%
2024-04-11	0	4.890	4.870	4.890	4.820	4.960	2,200,000	10,773,166	4.8969	4.890	4.870	4.890	4.820	4.960	2,200,000	4.8969	-1.41%
2024-04-10	0	4.960	4.920	4.960	4.920	5.060	2,450,000	12,147,828	4.9583	4.960	4.920	4.960	4.920	5.060	2,450,000	4.9583	-0.80%
2024-04-09	0	5.000	4.980	5.000	4.910	5.010	2,448,000	12,191,794	4.9803	5.000	4.980	5.000	4.910	5.010	2,448,000	4.9803	2.04%
2024-04-08	0	4.900	4.890	4.950	4.810	4.980	2,133,000	10,470,739	4.9089	4.900	4.890	4.950	4.810	4.980	2,133,000	4.9089	0.20%
2024-04-05	0	4.890	4.890	4.900	4.490	4.920	1,970,000	9,293,798	4.7177	4.890	4.890	4.900	4.490	4.920	1,970,000	4.7177	0.00%
2024-04-03	0	4.890	4.880	4.890	4.770	4.910	2,398,000	11,640,475	4.8542	4.890	4.880	4.890	4.770	4.910	2,398,000	4.8542	1.03%
2024-04-02	0	4.840	4.840	4.850	4.680	4.900	2,257,000	10,865,608	4.8142	4.840	4.840	4.850	4.680	4.900	2,257,000	4.8142	4.09%
2024-03-28	0	4.650	4.650	4.660	4.620	4.770	1,183,000	5,528,988	4.6737	4.650	4.650	4.660	4.620	4.770	1,183,000	4.6737	-0.64%
2024-03-27	0	4.680	4.670	4.720	4.610	4.740	1,614,000	7,559,681	4.6838	4.680	4.670	4.720	4.610	4.740	1,614,000	4.6838	-0.85%
2024-03-26	0	4.720	4.720	4.730	4.660	4.830	2,102,000	9,953,357	4.7352	4.720	4.720	4.730	4.660	4.830	2,102,000	4.7352	-2.28%
2024-03-25	0	4.830	4.830	4.840	4.810	4.910	1,341,000	6,502,350	4.8489	4.830	4.830	4.840	4.810	4.910	1,341,000	4.8489	-0.62%
2024-03-22	0	4.860	4.830	4.860	4.770	4.910	3,491,000	16,806,646	4.8143	4.860	4.830	4.860	4.770	4.910	3,491,000	4.8143	-2.02%
2024-03-21	0	4.960	4.920	4.960	4.800	4.970	2,243,000	11,001,305	4.9047	4.960	4.920	4.960	4.800	4.970	2,243,000	4.9047	2.69%
2024-03-20	0	4.830	4.820	4.850	4.800	4.910	2,267,000	10,964,777	4.8367	4.830	4.820	4.850	4.800	4.910	2,267,000	4.8367	-1.23%
2024-03-19	0	4.890	4.880	4.890	4.870	5.080	3,938,000	19,438,908	4.9362	4.890	4.880	4.890	4.870	5.080	3,938,000	4.9362	-4.12%
2024-03-18	0	5.100	5.090	5.100	5.000	5.150	2,552,000	12,941,170	5.0710	5.100	5.090	5.100	5.000	5.150	2,552,000	5.0710	0.59%
2024-03-15	0	5.070	5.060	5.070	5.000	5.320	5,663,500	28,932,295	5.1086	5.070	5.060	5.070	5.000	5.320	5,663,500	5.1086	-2.50%
2024-03-14	0	5.200	5.200	5.220	5.160	5.510	10,224,000	54,596,057	5.3400	5.200	5.200	5.220	5.160	5.510	10,224,000	5.3400	1.96%
2024-03-13	0	5.100	5.090	5.100	4.910	5.130	4,165,935	20,851,763	5.0053	5.100	5.090	5.100	4.910	5.130	4,165,935	5.0053	2.20%
2024-03-12	0	4.990	4.940	4.990	4.860	5.040	4,580,000	22,775,230	4.9728	4.990	4.940	4.990	4.860	5.040	4,580,000	4.9728	3.31%
2024-03-11	0	4.830	4.820	4.830	4.750	4.870	2,480,000	11,945,241	4.8166	4.830	4.820	4.830	4.750	4.870	2,480,000	4.8166	1.26%
2024-03-08	0	4.770	4.770	4.800	4.710	4.900	4,123,000	19,742,370	4.7884	4.770	4.770	4.800	4.710	4.900	4,123,000	4.7884	0.00%
2024-03-07	0	4.770	4.750	4.770	4.740	5.180	2,819,000	13,668,102	4.8486	4.770	4.750	4.770	4.740	5.180	2,819,000	4.8486	-4.22%
2024-03-06	0	4.980	4.980	4.990	4.900	5.050	1,939,000	9,636,820	4.9700	4.980	4.980	4.990	4.900	5.050	1,939,000	4.9700	-0.20%
2024-03-05	0	4.990	4.980	4.990	4.950	5.120	3,163,000	15,844,862	5.0094	4.990	4.980	4.990	4.950	5.120	3,163,000	5.0094	-3.29%
2024-03-04	0	5.160	5.160	5.180	5.100	5.290	1,821,000	9,471,311	5.2012	5.160	5.160	5.180	5.100	5.290	1,821,000	5.2012	-0.39%
2024-03-01	0	5.180	5.180	5.190	5.020	5.220	2,281,000	11,718,505	5.1374	5.180	5.180	5.190	5.020	5.220	2,281,000	5.1374	0.39%
2024-02-29	0	5.160	5.160	5.170	5.100	5.310	3,135,000	16,307,330	5.2017	5.160	5.160	5.170	5.100	5.310	3,135,000	5.2017	0.58%
2024-02-28	0	5.130	5.120	5.140	5.110	5.470	3,759,000	19,864,550	5.2845	5.130	5.120	5.140	5.110	5.470	3,759,000	5.2845	-1.16%
2024-02-27	0	5.190	5.180	5.190	4.940	5.200	2,426,000	12,322,274	5.0793	5.190	5.180	5.190	4.940	5.200	2,426,000	5.0793	1.96%
2024-02-26	0	5.090	5.050	5.090	5.030	5.210	2,564,000	13,064,780	5.0955	5.090	5.050	5.090	5.030	5.210	2,564,000	5.0955	-0.78%
2024-02-23	0	5.130	5.100	5.130	4.980	5.210	2,421,000	12,295,590	5.0787	5.130	5.100	5.130	4.980	5.210	2,421,000	5.0787	-0.39%
2024-02-22	0	5.150	5.140	5.150	5.000	5.300	5,435,700	27,754,355	5.1059	5.150	5.140	5.150	5.000	5.300	5,435,700	5.1059	-1.34%
2024-02-21	0	5.220	5.210	5.220	5.050	5.380	3,613,936	18,999,097	5.2572	5.220	5.210	5.220	5.050	5.380	3,613,936	5.2572	-0.38%
2024-02-20	0	5.240	5.240	5.250	5.040	5.320	1,894,000	9,881,950	5.2175	5.240	5.240	5.250	5.040	5.320	1,894,000	5.2175	1.75%
2024-02-19	0	5.150	5.120	5.150	5.090	5.270	2,396,000	12,391,430	5.1717	5.150	5.120	5.150	5.090	5.270	2,396,000	5.1717	-2.09%
2024-02-16	0	5.260	5.220	5.260	5.000	5.270	2,323,000	12,034,430	5.1806	5.260	5.220	5.260	5.000	5.270	2,323,000	5.1806	6.91%
2024-02-15	0	4.920	4.920	4.950	4.500	4.980	2,010,000	9,623,700	4.7879	4.920	4.920	4.950	4.500	4.980	2,010,000	4.7879	2.50%
2024-02-14	0	4.800	4.800	4.810	4.710	4.950	748,000	3,585,790	4.7938	4.800	4.800	4.810	4.710	4.950	748,000	4.7938	-3.03%
2024-02-09	0	4.950	4.900	4.950	4.880	5.350	916,000	4,522,485	4.9372	4.950	4.900	4.950	4.880	5.350	916,000	4.9372	-2.56%
2024-02-08	0	5.080	5.060	5.080	5.030	5.220	2,279,000	11,614,881	5.0965	5.080	5.060	5.080	5.030	5.220	2,279,000	5.0965	-0.39%
2024-02-07	0	5.100	5.090	5.100	5.040	5.350	2,694,000	14,005,260	5.1987	5.100	5.090	5.100	5.040	5.350	2,694,000	5.1987	0.79%
2024-02-06	0	5.060	5.050	5.060	4.730	5.150	9,951,000	49,157,798	4.9400	5.060	5.050	5.060	4.730	5.150	9,951,000	4.9400	3.69%
2024-02-05	0	4.880	4.830	4.880	4.700	5.060	5,217,000	25,247,023	4.8394	4.880	4.830	4.880	4.700	5.060	5,217,000	4.8394	-4.13%
2024-02-02	0	5.090	5.050	5.090	4.970	5.550	5,685,000	29,185,690	5.1338	5.090	5.050	5.090	4.970	5.550	5,685,000	5.1338	-5.57%
2024-02-01	0	5.390	5.330	5.390	5.200	5.520	2,130,415	11,438,521	5.3692	5.390	5.330	5.390	5.200	5.520	2,130,415	5.3692	1.32%
2024-01-31	0	5.320	5.300	5.320	5.280	5.410	2,003,000	10,669,620	5.3268	5.320	5.300	5.320	5.280	5.410	2,003,000	5.3268	-0.93%
2024-01-30	0	5.370	5.370	5.400	5.320	5.440	1,450,000	7,800,410	5.3796	5.370	5.370	5.400	5.320	5.440	1,450,000	5.3796	-0.19%
2024-01-29	0	5.380	5.380	5.390	5.330	5.690	1,442,000	7,872,960	5.4598	5.380	5.380	5.390	5.330	5.690	1,442,000	5.4598	-2.89%
2024-01-26	0	5.540	5.540	5.550	5.450	5.870	2,879,745	16,220,201	5.6325	5.540	5.540	5.550	5.450	5.870	2,879,745	5.6325	-4.65%
2024-01-25	0	5.810	5.760	5.810	5.510	5.860	1,724,000	9,914,298	5.7508	5.810	5.760	5.810	5.510	5.860	1,724,000	5.7508	3.01%
2024-01-24	0	5.640	5.630	5.650	5.410	5.700	1,373,000	7,611,325	5.5436	5.640	5.630	5.650	5.410	5.700	1,373,000	5.5436	4.06%
2024-01-23	0	5.420	5.420	5.440	5.330	5.530	2,458,360	13,344,494	5.4282	5.420	5.420	5.440	5.330	5.530	2,458,360	5.4282	0.74%
2024-01-22	0	5.380	5.380	5.390	5.310	5.600	3,807,330	20,605,795	5.4121	5.380	5.380	5.390	5.310	5.600	3,807,330	5.4121	-3.41%
2024-01-19	0	5.570	5.560	5.570	5.540	5.850	2,321,000	13,127,610	5.6560	5.570	5.560	5.570	5.540	5.850	2,321,000	5.6560	-2.62%
2024-01-18	0	5.720	5.720	5.740	5.510	5.780	2,608,000	14,728,070	5.6473	5.720	5.720	5.740	5.510	5.780	2,608,000	5.6473	1.60%
2024-01-17	0	5.630	5.630	5.650	5.590	5.900	4,205,401	23,805,124	5.6606	5.630	5.630	5.650	5.590	5.900	4,205,401	5.6606	-4.58%
2024-01-16	0	5.900	5.890	5.900	5.800	6.060	2,911,344	17,194,875	5.9062	5.900	5.890	5.900	5.800	6.060	2,911,344	5.9062	-1.67%
2024-01-15	0	6.000	5.990	6.000	5.990	6.240	1,537,000	9,339,890	6.0767	6.000	5.990	6.000	5.990	6.240	1,537,000	6.0767	0.00%
2024-01-12	0	6.000	6.000	6.010	5.980	6.350	2,636,000	15,985,370	6.0643	6.000	6.000	6.010	5.980	6.350	2,636,000	6.0643	-3.07%
2024-01-11	0	6.190	6.190	6.240	6.160	6.340	1,539,000	9,621,610	6.2519	6.190	6.190	6.240	6.160	6.340	1,539,000	6.2519	-0.80%
2024-01-10	0	6.240	6.220	6.240	6.170	6.370	1,524,000	9,562,420	6.2746	6.240	6.220	6.240	6.170	6.370	1,524,000	6.2746	1.46%
2024-01-09	0	6.150	6.130	6.150	6.080	6.320	3,035,000	18,828,299	6.2037	6.150	6.130	6.150	6.080	6.320	3,035,000	6.2037	0.99%
2024-01-08	0	6.090	6.080	6.090	6.080	6.340	2,520,664	15,566,896	6.1757	6.090	6.080	6.090	6.080	6.340	2,520,664	6.1757	-3.33%
2024-01-05	0	6.300	6.290	6.300	6.260	6.590	2,475,000	15,658,671	6.3267	6.300	6.290	6.300	6.260	6.590	2,475,000	6.3267	-2.93%
2024-01-04	0	6.490	6.450	6.490	6.430	6.660	1,876,000	12,174,484	6.4896	6.490	6.450	6.490	6.430	6.660	1,876,000	6.4896	-0.92%
2024-01-03	0	6.550	6.540	6.550	6.450	6.750	2,160,000	14,130,399	6.5419	6.550	6.540	6.550	6.450	6.750	2,160,000	6.5419	-2.24%
2024-01-02	0	6.700	6.650	6.700	6.590	6.950	2,580,000	17,266,540	6.6925	6.700	6.650	6.700	6.590	6.950	2,580,000	6.6925	-2.76%
2023-12-29	0	6.890	6.890	6.900	6.760	6.970	2,488,000	16,973,691	6.8222	6.890	6.890	6.900	6.760	6.970	2,488,000	6.8222	0.29%
2023-12-28	0	6.870	6.850	6.870	6.580	6.940	3,887,000	26,439,180	6.8020	6.870	6.850	6.870	6.580	6.940	3,887,000	6.8020	4.09%
2023-12-27	0	6.600	6.600	6.620	6.310	6.660	2,731,000	17,880,735	6.5473	6.600	6.600	6.620	6.310	6.660	2,731,000	6.5473	2.96%
2023-12-22	0	6.410	6.390	6.410	6.260	6.510	1,667,000	10,631,555	6.3777	6.410	6.390	6.410	6.260	6.510	1,667,000	6.3777	0.00%
2023-12-21	0	6.410	6.410	6.440	6.320	6.550	2,982,000	19,237,620	6.4512	6.410	6.410	6.440	6.320	6.550	2,982,000	6.4512	-2.44%
2023-12-20	0	6.570	6.530	6.570	6.490	6.880	1,831,000	12,219,360	6.6736	6.570	6.530	6.570	6.490	6.880	1,831,000	6.6736	-2.95%
2023-12-19	0	6.770	6.750	6.770	6.420	6.850	4,778,000	32,084,440	6.7150	6.770	6.750	6.770	6.420	6.850	4,778,000	6.7150	3.36%
2023-12-18	0	6.550	6.510	6.550	6.410	6.940	11,312,000	75,382,330	6.6639	6.550	6.510	6.550	6.410	6.940	11,312,000	6.6639	2.50%
2023-12-15	0	6.390	6.380	6.390	6.220	6.410	3,000,193	18,973,899	6.3242	6.390	6.380	6.390	6.220	6.410	3,000,193	6.3242	3.40%
2023-12-14	0	6.180	6.160	6.180	6.090	6.480	2,899,154	18,217,622	6.2838	6.180	6.160	6.180	6.090	6.480	2,899,154	6.2838	-0.96%
2023-12-13	0	6.240	6.210	6.240	6.090	6.250	1,019,000	6,290,145	6.1729	6.240	6.210	6.240	6.090	6.250	1,019,000	6.1729	1.13%
2023-12-12	0	6.170	6.170	6.190	5.990	6.180	1,374,000	8,372,140	6.0933	6.170	6.170	6.190	5.990	6.180	1,374,000	6.0933	1.82%
2023-12-11	0	6.060	6.050	6.060	5.880	6.140	2,322,000	13,920,320	5.9950	6.060	6.050	6.060	5.880	6.140	2,322,000	5.9950	-0.49%
2023-12-08	0	6.090	6.070	6.090	5.980	6.170	2,100,000	12,739,071	6.0662	6.090	6.070	6.090	5.980	6.170	2,100,000	6.0662	0.83%
2023-12-07	0	6.040	6.040	6.060	5.990	6.280	3,603,352	21,871,469	6.0698	6.040	6.040	6.060	5.990	6.280	3,603,352	6.0698	-4.13%
2023-12-06	0	6.300	6.260	6.300	6.100	6.460	2,944,000	18,537,816	6.2968	6.300	6.260	6.300	6.100	6.460	2,944,000	6.2968	0.64%
2023-12-05	0	6.260	6.200	6.260	6.140	6.390	4,753,000	29,910,130	6.2929	6.260	6.200	6.260	6.140	6.390	4,753,000	6.2929	0.81%
2023-12-04	0	6.210	6.200	6.210	6.080	6.410	8,411,002	52,099,548	6.1942	6.210	6.200	6.210	6.080	6.410	8,411,002	6.1942	-3.27%
2023-12-01	0	6.420	6.410	6.430	6.410	6.690	4,223,623	27,367,735	6.4797	6.420	6.410	6.430	6.410	6.690	4,223,623	6.4797	-2.58%
2023-11-30	0	6.590	6.540	6.590	6.340	6.690	20,071,043	131,994,123	6.5763	6.590	6.540	6.590	6.340	6.690	20,071,043	6.5763	2.65%
2023-11-29	0	6.420	6.420	6.440	6.370	6.760	4,267,000	27,690,131	6.4894	6.420	6.420	6.440	6.370	6.760	4,267,000	6.4894	-3.75%
2023-11-28	0	6.670	6.660	6.670	6.570	6.780	2,563,000	17,143,131	6.6887	6.670	6.660	6.670	6.570	6.780	2,563,000	6.6887	-0.45%
2023-11-27	0	6.700	6.690	6.700	6.600	6.950	3,861,146	25,879,259	6.7025	6.700	6.690	6.700	6.600	6.950	3,861,146	6.7025	-3.18%
2023-11-24	0	6.920	6.880	6.920	6.840	7.130	2,553,000	17,763,790	6.9580	6.920	6.880	6.920	6.840	7.130	2,553,000	6.9580	-2.54%
2023-11-23	0	7.100	7.100	7.110	6.960	7.160	2,653,000	18,651,740	7.0304	7.100	7.100	7.110	6.960	7.160	2,653,000	7.0304	0.57%
2023-11-22	0	7.060	7.030	7.060	6.880	7.100	2,775,000	19,411,536	6.9951	7.060	7.030	7.060	6.880	7.100	2,775,000	6.9951	1.15%
2023-11-21	0	6.980	6.950	6.980	6.940	7.460	4,526,000	32,220,997	7.1191	6.980	6.950	6.980	6.940	7.460	4,526,000	7.1191	-3.19%
2023-11-20	0	7.210	7.210	7.240	6.910	7.320	4,735,000	34,019,958	7.1848	7.210	7.210	7.240	6.910	7.320	4,735,000	7.1848	2.71%
2023-11-17	0	7.020	7.010	7.030	6.880	7.100	2,720,000	19,047,174	7.0026	7.020	7.010	7.030	6.880	7.100	2,720,000	7.0026	0.43%
2023-11-16	0	6.990	6.960	6.990	6.810	7.120	5,099,000	35,582,531	6.9783	6.990	6.960	6.990	6.810	7.120	5,099,000	6.9783	-1.27%
2023-11-15	0	7.080	7.040	7.080	6.670	7.080	8,936,000	61,531,111	6.8858	7.080	7.040	7.080	6.670	7.080	8,936,000	6.8858	8.26%
2023-11-14	0	6.540	6.520	6.540	6.400	6.910	6,848,000	44,966,686	6.5664	6.540	6.520	6.540	6.400	6.910	6,848,000	6.5664	-4.39%
2023-11-13	0	6.840	6.780	6.840	6.630	6.980	3,249,000	21,867,513	6.7305	6.840	6.780	6.840	6.630	6.980	3,249,000	6.7305	0.15%
2023-11-10	0	6.830	6.800	6.830	6.690	7.060	4,099,000	27,966,150	6.8227	6.830	6.800	6.830	6.690	7.060	4,099,000	6.8227	-2.15%
2023-11-09	0	6.980	6.960	6.980	6.960	7.270	3,672,000	25,951,631	7.0674	6.980	6.960	6.980	6.960	7.270	3,672,000	7.0674	-2.38%
2023-11-08	0	7.150	7.120	7.160	7.070	7.490	6,469,276	46,996,435	7.2646	7.150	7.120	7.160	7.070	7.490	6,469,276	7.2646	-1.11%
2023-11-07	0	7.230	7.190	7.230	6.760	7.270	7,772,000	55,316,289	7.1174	7.230	7.190	7.230	6.760	7.270	7,772,000	7.1174	4.18%
2023-11-06	0	6.940	6.920	6.940	6.400	7.070	13,088,000	89,673,679	6.8516	6.940	6.920	6.940	6.400	7.070	13,088,000	6.8516	10.69%
2023-11-03	0	6.270	6.270	6.280	6.080	6.290	3,720,000	23,067,240	6.2009	6.270	6.270	6.280	6.080	6.290	3,720,000	6.2009	2.62%
2023-11-02	0	6.110	6.100	6.120	6.100	6.520	3,408,640	21,288,008	6.2453	6.110	6.100	6.120	6.100	6.520	3,408,640	6.2453	-3.02%
2023-11-01	0	6.300	6.290	6.300	5.930	6.360	5,881,000	36,349,889	6.1809	6.300	6.290	6.300	5.930	6.360	5,881,000	6.1809	1.94%
2023-10-31	0	6.180	6.180	6.190	6.110	6.350	5,535,000	34,354,910	6.2068	6.180	6.180	6.190	6.110	6.350	5,535,000	6.2068	0.16%
2023-10-30	0	6.170	6.170	6.210	5.900	6.380	10,617,500	65,931,529	6.2097	6.170	6.170	6.210	5.900	6.380	10,617,500	6.2097	4.58%
2023-10-27	0	5.900	5.860	5.900	5.420	5.940	7,463,000	43,268,843	5.7978	5.900	5.860	5.900	5.420	5.940	7,463,000	5.7978	10.07%
2023-10-26	0	5.360	5.360	5.370	5.310	5.640	3,482,000	18,756,930	5.3868	5.360	5.360	5.370	5.310	5.640	3,482,000	5.3868	-3.25%
2023-10-25	0	5.540	5.510	5.540	5.470	5.810	3,274,000	18,438,815	5.6319	5.540	5.510	5.540	5.470	5.810	3,274,000	5.6319	-2.12%
2023-10-24	0	5.660	5.650	5.660	5.430	5.710	4,730,000	26,598,630	5.6234	5.660	5.650	5.660	5.430	5.710	4,730,000	5.6234	1.80%
2023-10-20	0	5.560	5.550	5.560	5.460	5.680	2,855,000	15,830,820	5.5449	5.560	5.550	5.560	5.460	5.680	2,855,000	5.5449	-1.07%
2023-10-19	0	5.620	5.600	5.630	5.500	5.750	3,789,000	21,310,173	5.6242	5.620	5.600	5.630	5.500	5.750	3,789,000	5.6242	1.44%
2023-10-18	0	5.540	5.540	5.550	5.540	5.860	2,512,315	14,159,127	5.6359	5.540	5.540	5.550	5.540	5.860	2,512,315	5.6359	-5.46%
2023-10-17	0	5.860	5.850	5.860	5.750	6.020	1,922,000	11,219,750	5.8375	5.860	5.850	5.860	5.750	6.020	1,922,000	5.8375	0.17%
2023-10-16	0	5.850	5.840	5.850	5.800	6.220	3,876,000	23,014,567	5.9377	5.850	5.840	5.850	5.800	6.220	3,876,000	5.9377	-3.15%
2023-10-13	0	6.040	6.040	6.050	6.030	6.210	2,650,000	16,231,222	6.1250	6.040	6.040	6.050	6.030	6.210	2,650,000	6.1250	-3.82%
2023-10-12	0	6.280	6.280	6.290	6.100	6.320	3,492,000	21,779,554	6.2370	6.280	6.280	6.290	6.100	6.320	3,492,000	6.2370	1.95%
2023-10-11	0	6.160	6.150	6.160	5.900	6.220	3,687,000	22,610,255	6.1324	6.160	6.150	6.160	5.900	6.220	3,687,000	6.1324	6.02%
2023-10-10	0	5.810	5.800	5.810	5.800	5.950	3,637,401	21,377,135	5.8770	5.810	5.800	5.810	5.800	5.950	3,637,401	5.8770	0.17%
2023-10-09	0	5.800	5.790	5.800	5.650	5.910	2,055,000	11,890,060	5.7859	5.800	5.790	5.800	5.650	5.910	2,055,000	5.7859	2.65%
2023-10-06	0	5.650	5.650	5.670	5.470	5.670	1,596,980	8,962,792	5.6123	5.650	5.650	5.670	5.470	5.670	1,596,980	5.6123	5.41%
2023-10-05	0	5.360	5.350	5.360	5.330	5.470	733,000	3,952,057	5.3916	5.360	5.350	5.360	5.330	5.470	733,000	5.3916	0.00%
2023-10-04	0	5.360	5.340	5.360	5.320	5.530	1,133,000	6,088,710	5.3740	5.360	5.340	5.360	5.320	5.530	1,133,000	5.3740	-3.07%
2023-10-03	0	5.530	5.530	5.540	5.460	5.950	2,720,469	15,111,232	5.5546	5.530	5.530	5.540	5.460	5.950	2,720,469	5.5546	-7.06%
2023-09-29	0	5.950	5.940	5.950	5.930	6.110	3,971,000	23,558,297	5.9326	5.950	5.940	5.950	5.930	6.110	3,971,000	5.9326	-3.88%
2023-09-28	0	6.190	6.160	6.200	6.130	6.440	1,749,000	10,864,860	6.2120	6.190	6.160	6.200	6.130	6.440	1,749,000	6.2120	-2.37%
2023-09-27	0	6.340	6.330	6.340	6.190	6.390	2,434,000	15,423,200	6.3366	6.340	6.330	6.340	6.190	6.390	2,434,000	6.3366	2.92%
2023-09-26	0	6.160	6.140	6.160	6.090	6.270	2,817,000	17,485,950	6.2073	6.160	6.140	6.160	6.090	6.270	2,817,000	6.2073	1.15%
2023-09-25	0	6.090	6.080	6.090	5.910	6.120	1,816,000	11,001,500	6.0581	6.090	6.080	6.090	5.910	6.120	1,816,000	6.0581	1.16%
2023-09-22	0	6.020	6.000	6.020	5.670	6.050	3,265,000	19,210,344	5.8837	6.020	6.000	6.020	5.670	6.050	3,265,000	5.8837	5.24%
2023-09-21	0	5.720	5.710	5.720	5.710	5.960	2,802,000	16,193,400	5.7792	5.720	5.710	5.720	5.710	5.960	2,802,000	5.7792	-4.67%
2023-09-20	0	6.000	5.990	6.000	5.920	6.150	2,956,000	17,790,852	6.0186	6.000	5.990	6.000	5.920	6.150	2,956,000	6.0186	-2.44%
2023-09-19	0	6.150	6.140	6.150	5.950	6.160	3,206,000	19,390,693	6.0483	6.150	6.140	6.150	5.950	6.160	3,206,000	6.0483	1.15%
2023-09-18	0	6.080	6.060	6.080	5.860	6.180	4,199,822	25,494,125	6.0703	6.080	6.060	6.080	5.860	6.180	4,199,822	6.0703	0.83%
2023-09-15	0	6.030	6.010	6.030	5.750	6.090	9,739,000	57,947,980	5.9501	6.030	6.010	6.030	5.750	6.090	9,739,000	5.9501	1.01%
2023-09-14	0	5.970	5.960	5.970	5.950	6.180	6,640,854	40,046,395	6.0303	5.970	5.960	5.970	5.950	6.180	6,640,854	6.0303	-4.48%
2023-09-13	0	6.250	6.230	6.250	6.200	6.430	2,063,247	12,970,893	6.2866	6.250	6.230	6.250	6.200	6.430	2,063,247	6.2866	-1.73%
2023-09-12	0	6.360	6.320	6.360	6.290	6.470	2,636,000	16,789,723	6.3694	6.360	6.320	6.360	6.290	6.470	2,636,000	6.3694	-1.09%
2023-09-11	0	6.430	6.370	6.430	6.060	6.490	6,311,000	40,124,068	6.3578	6.430	6.370	6.430	6.060	6.490	6,311,000	6.3578	6.81%
2023-09-07	0	6.020	6.010	6.020	5.980	6.420	7,801,000	47,844,888	6.1332	6.020	6.010	6.020	5.980	6.420	7,801,000	6.1332	-6.38%
2023-09-06	0	6.430	6.430	6.440	6.290	6.600	5,381,000	34,349,660	6.3835	6.430	6.430	6.440	6.290	6.600	5,381,000	6.3835	-4.03%
2023-09-05	0	6.700	6.660	6.700	6.620	6.840	2,729,000	18,218,290	6.6758	6.700	6.660	6.700	6.620	6.840	2,729,000	6.6758	-1.18%
2023-09-04	0	6.780	6.770	6.790	6.650	6.820	3,296,000	22,185,070	6.7309	6.780	6.770	6.790	6.650	6.820	3,296,000	6.7309	2.11%
2023-08-31	0	6.640	6.640	6.650	6.560	6.980	4,113,000	27,357,698	6.6515	6.640	6.640	6.650	6.560	6.980	4,113,000	6.6515	-4.05%
2023-08-30	0	6.920	6.900	6.930	6.570	7.470	7,573,000	51,703,860	6.8274	6.920	6.900	6.930	6.570	7.470	7,573,000	6.8274	-6.23%
2023-08-29	0	7.380	7.370	7.380	7.210	7.490	1,508,000	11,145,789	7.3911	7.380	7.370	7.380	7.210	7.490	1,508,000	7.3911	1.65%
2023-08-28	0	7.260	7.250	7.260	7.010	7.380	3,858,000	27,836,310	7.2152	7.260	7.250	7.260	7.010	7.380	3,858,000	7.2152	4.61%
2023-08-25	0	6.940	6.880	6.950	6.860	7.140	953,000	6,626,290	6.9531	6.940	6.880	6.950	6.860	7.140	953,000	6.9531	-0.29%
2023-08-24	0	6.960	6.960	7.000	6.830	7.140	2,479,000	17,363,320	7.0042	6.960	6.960	7.000	6.830	7.140	2,479,000	7.0042	1.46%
2023-08-23	0	6.860	6.790	6.860	6.750	7.000	900,000	6,132,820	6.8142	6.860	6.790	6.860	6.750	7.000	900,000	6.8142	-1.15%
2023-08-22	0	6.940	6.900	6.940	6.790	7.050	1,757,000	12,075,650	6.8729	6.940	6.900	6.940	6.790	7.050	1,757,000	6.8729	0.43%
2023-08-21	0	6.910	6.900	6.910	6.600	6.960	2,998,620	20,551,727	6.8537	6.910	6.900	6.910	6.600	6.960	2,998,620	6.8537	2.22%
2023-08-18	0	6.760	6.760	6.800	6.730	6.940	1,529,000	10,407,690	6.8069	6.760	6.760	6.800	6.730	6.940	1,529,000	6.8069	-3.01%
2023-08-17	0	6.970	6.960	6.970	6.770	7.000	1,301,000	8,996,932	6.9154	6.970	6.960	6.970	6.770	7.000	1,301,000	6.9154	0.00%
2023-08-16	0	6.970	6.940	6.970	6.750	6.990	2,087,000	14,324,908	6.8639	6.970	6.940	6.970	6.750	6.990	2,087,000	6.8639	1.90%
2023-08-15	0	6.840	6.840	6.870	6.650	6.950	1,252,000	8,527,240	6.8109	6.840	6.840	6.870	6.650	6.950	1,252,000	6.8109	-0.15%
2023-08-14	0	6.850	6.820	6.850	6.640	6.850	2,185,000	14,697,116	6.7264	6.850	6.820	6.850	6.640	6.850	2,185,000	6.7264	0.29%
2023-08-11	0	6.830	6.800	6.830	6.700	7.030	2,506,000	17,081,926	6.8164	6.830	6.800	6.830	6.700	7.030	2,506,000	6.8164	-2.43%
2023-08-10	0	7.000	6.970	7.000	6.930	7.100	1,504,000	10,483,972	6.9707	7.000	6.970	7.000	6.930	7.100	1,504,000	6.9707	-0.85%
2023-08-09	0	7.060	7.060	7.080	6.830	7.160	3,774,000	26,640,410	7.0589	7.060	7.060	7.080	6.830	7.160	3,774,000	7.0589	0.86%
2023-08-08	0	7.000	6.970	7.000	6.860	7.100	3,657,000	25,568,700	6.9917	7.000	6.970	7.000	6.860	7.100	3,657,000	6.9917	-0.85%
2023-08-07	0	7.060	7.060	7.080	6.970	7.660	4,715,000	33,760,227	7.1602	7.060	7.060	7.080	6.970	7.660	4,715,000	7.1602	-9.25%
2023-08-04	0	7.780	7.740	7.780	7.590	7.820	1,435,440	11,051,138	7.6988	7.780	7.740	7.780	7.590	7.820	1,435,440	7.6988	1.17%
2023-08-03	0	7.690	7.660	7.690	7.520	7.740	2,053,000	15,703,519	7.6491	7.690	7.660	7.690	7.520	7.740	2,053,000	7.6491	-0.26%
2023-08-02	0	7.710	7.700	7.710	7.660	8.140	2,616,000	20,480,210	7.8288	7.710	7.700	7.710	7.660	8.140	2,616,000	7.8288	-4.93%
2023-08-01	0	8.110	8.100	8.150	8.040	8.370	2,394,000	19,548,830	8.1658	8.110	8.100	8.150	8.040	8.370	2,394,000	8.1658	-0.25%
2023-07-31	0	8.130	8.130	8.200	8.060	8.380	5,710,000	47,119,206	8.2521	8.130	8.130	8.200	8.060	8.380	5,710,000	8.2521	0.25%
2023-07-28	0	8.110	8.090	8.150	7.450	8.170	3,883,400	30,974,306	7.9761	8.110	8.090	8.150	7.450	8.170	3,883,400	7.9761	6.15%
2023-07-27	0	7.640	7.640	7.650	7.580	7.760	1,554,126	11,863,167	7.6333	7.640	7.640	7.650	7.580	7.760	1,554,126	7.6333	-0.26%
2023-07-26	0	7.660	7.620	7.660	7.600	7.800	1,663,000	12,800,495	7.6972	7.660	7.620	7.660	7.600	7.800	1,663,000	7.6972	-0.65%
2023-07-25	0	7.710	7.700	7.710	7.550	7.860	2,586,000	19,825,132	7.6663	7.710	7.700	7.710	7.550	7.860	2,586,000	7.6663	1.18%
2023-07-24	0	7.620	7.620	7.630	7.320	7.840	5,801,000	44,730,309	7.7108	7.620	7.620	7.630	7.320	7.840	5,801,000	7.7108	2.14%
2023-07-21	0	7.460	7.400	7.460	7.080	7.510	2,856,000	21,076,311	7.3797	7.460	7.400	7.460	7.080	7.510	2,856,000	7.3797	4.34%
2023-07-20	0	7.150	7.110	7.150	7.060	7.230	2,064,000	14,733,438	7.1383	7.150	7.110	7.150	7.060	7.230	2,064,000	7.1383	-1.52%
2023-07-19	0	7.260	7.220	7.260	7.050	7.410	1,747,882	12,525,289	7.1660	7.260	7.220	7.260	7.050	7.410	1,747,882	7.1660	-1.49%
2023-07-18	0	7.370	7.330	7.370	7.300	7.480	1,796,050	13,238,268	7.3708	7.370	7.330	7.370	7.300	7.480	1,796,050	7.3708	-0.54%
2023-07-14	0	7.410	7.410	7.440	7.400	7.880	2,299,000	17,306,425	7.5278	7.410	7.410	7.440	7.400	7.880	2,299,000	7.5278	-5.48%
2023-07-13	0	7.840	7.840	7.850	7.500	7.920	4,013,881	31,218,457	7.7776	7.840	7.840	7.850	7.500	7.920	4,013,881	7.7776	4.39%
2023-07-12	0	7.510	7.480	7.510	7.170	7.550	1,459,400	10,814,053	7.4099	7.510	7.480	7.510	7.170	7.550	1,459,400	7.4099	3.44%
2023-07-11	0	7.260	7.260	7.270	7.080	7.350	1,033,000	7,497,460	7.2579	7.260	7.260	7.270	7.080	7.350	1,033,000	7.2579	1.26%
2023-07-10	0	7.170	7.150	7.170	7.070	7.330	1,398,000	10,016,767	7.1651	7.170	7.150	7.170	7.070	7.330	1,398,000	7.1651	-0.28%
2023-07-07	0	7.190	7.190	7.230	7.170	7.590	1,540,000	11,158,190	7.2456	7.190	7.190	7.230	7.170	7.590	1,540,000	7.2456	-1.51%
2023-07-06	0	7.300	7.280	7.300	7.240	7.730	2,546,000	18,930,190	7.4353	7.300	7.280	7.300	7.240	7.730	2,546,000	7.4353	-5.56%
2023-07-05	0	7.730	7.720	7.730	7.600	7.860	2,819,000	21,790,906	7.7300	7.730	7.720	7.730	7.600	7.860	2,819,000	7.7300	-2.64%
2023-07-04	0	7.940	7.910	7.940	7.290	7.980	5,289,000	40,993,920	7.7508	7.940	7.910	7.940	7.290	7.980	5,289,000	7.7508	5.59%
2023-07-03	0	7.520	7.510	7.520	7.090	7.520	3,064,000	22,465,262	7.3320	7.520	7.510	7.520	7.090	7.520	3,064,000	7.3320	6.52%
2023-06-30	0	7.060	7.060	7.070	6.900	7.140	1,452,000	10,234,336	7.0484	7.060	7.060	7.070	6.900	7.140	1,452,000	7.0484	2.32%
2023-06-29	0	6.900	6.880	6.900	6.810	7.000	1,900,000	13,130,242	6.9107	6.900	6.880	6.900	6.810	7.000	1,900,000	6.9107	-0.43%
2023-06-28	0	6.930	6.880	6.930	6.680	6.980	3,057,000	20,779,422	6.7973	6.930	6.880	6.930	6.680	6.980	3,057,000	6.7973	1.32%
2023-06-27	0	6.840	6.810	6.840	6.760	7.100	3,361,000	23,080,645	6.8672	6.840	6.810	6.840	6.760	7.100	3,361,000	6.8672	-1.30%
2023-06-26	0	6.930	6.930	6.940	6.600	7.050	5,386,000	37,054,947	6.8799	6.930	6.930	6.940	6.600	7.050	5,386,000	6.8799	7.44%
2023-06-23	0	6.450	6.450	6.470	6.450	7.400	3,238,922	22,126,992	6.8316	6.450	6.450	6.470	6.450	7.400	3,238,922	6.8316	-12.36%
2023-06-21	0	7.360	7.310	7.360	7.240	7.460	3,179,922	23,320,610	7.3337	7.360	7.310	7.360	7.240	7.460	3,179,922	7.3337	-1.87%
2023-06-20	0	7.500	7.470	7.500	7.420	7.960	4,027,496	30,653,653	7.6111	7.500	7.470	7.500	7.420	7.960	4,027,496	7.6111	-6.60%
2023-06-19	0	8.030	8.020	8.030	7.680	8.030	2,777,000	21,716,131	7.8200	8.030	8.020	8.030	7.680	8.030	2,777,000	7.8200	1.52%
2023-06-16	0	7.910	7.870	7.910	7.670	8.380	9,748,504	78,673,036	8.0703	7.910	7.870	7.910	7.670	8.380	9,748,504	8.0703	4.08%
2023-06-15	0	7.600	7.590	7.600	7.300	7.600	2,093,000	15,515,090	7.4128	7.600	7.590	7.600	7.300	7.600	2,093,000	7.4128	3.12%
2023-06-14	0	7.370	7.360	7.370	7.260	7.440	1,735,000	12,722,050	7.3326	7.370	7.360	7.370	7.260	7.440	1,735,000	7.3326	0.27%
2023-06-13	0	7.350	7.300	7.350	7.220	7.410	1,711,000	12,509,610	7.3113	7.350	7.300	7.350	7.220	7.410	1,711,000	7.3113	0.41%
2023-06-12	0	7.320	7.300	7.320	7.250	7.400	1,459,000	10,676,580	7.3177	7.320	7.300	7.320	7.250	7.400	1,459,000	7.3177	-0.27%
2023-06-09	0	7.340	7.330	7.360	7.050	7.480	2,858,000	20,985,333	7.3427	7.340	7.330	7.360	7.050	7.480	2,858,000	7.3427	4.41%
2023-06-08	0	7.030	7.000	7.030	6.970	7.160	2,703,100	18,973,746	7.0193	7.030	7.000	7.030	6.970	7.160	2,703,100	7.0193	-1.68%
2023-06-07	0	7.150	7.120	7.150	7.060	7.260	1,099,000	7,831,625	7.1261	7.150	7.120	7.150	7.060	7.260	1,099,000	7.1261	0.70%
2023-06-06	0	7.100	7.100	7.120	7.080	7.280	1,698,000	12,143,989	7.1519	7.100	7.100	7.120	7.080	7.280	1,698,000	7.1519	-3.66%
2023-06-05	0	7.370	7.350	7.370	7.240	7.470	1,916,000	14,057,099	7.3367	7.370	7.350	7.370	7.240	7.470	1,916,000	7.3367	-0.27%
2023-06-02	0	7.390	7.340	7.390	7.130	7.440	3,891,676	28,539,051	7.3334	7.390	7.340	7.390	7.130	7.440	3,891,676	7.3334	3.65%
2023-06-01	0	7.130	7.100	7.130	7.020	7.400	2,579,000	18,511,340	7.1777	7.130	7.100	7.130	7.020	7.400	2,579,000	7.1777	-1.93%
2023-05-31	0	7.270	7.230	7.270	7.080	7.370	4,482,000	32,328,115	7.2129	7.270	7.230	7.270	7.080	7.370	4,482,000	7.2129	-2.81%
2023-05-30	0	7.480	7.440	7.480	7.260	7.530	2,525,000	18,665,969	7.3925	7.480	7.440	7.480	7.260	7.530	2,525,000	7.3925	-0.13%
2023-05-29	0	7.490	7.430	7.490	7.410	7.850	2,442,000	18,355,320	7.5165	7.490	7.430	7.490	7.410	7.850	2,442,000	7.5165	-1.71%
2023-05-25	0	7.620	7.580	7.620	7.490	7.850	4,094,000	31,057,277	7.5860	7.620	7.580	7.620	7.490	7.850	4,094,000	7.5860	-2.93%
2023-05-24	0	7.850	7.840	7.850	7.830	7.970	1,015,000	8,004,850	7.8866	7.850	7.840	7.850	7.830	7.970	1,015,000	7.8866	-2.00%
2023-05-23	0	8.010	8.000	8.010	7.830	8.080	1,628,000	13,002,210	7.9866	8.010	8.000	8.010	7.830	8.080	1,628,000	7.9866	2.30%
2023-05-22	0	7.830	7.810	7.830	7.800	8.240	2,682,900	21,129,396	7.8756	7.830	7.810	7.830	7.800	8.240	2,682,900	7.8756	-2.49%
2023-05-19	0	8.030	7.990	8.030	7.750	8.060	4,417,900	34,884,112	7.8961	8.030	7.990	8.030	7.750	8.060	4,417,900	7.8961	1.01%
2023-05-18	0	7.950	7.940	7.950	7.870	8.540	5,172,000	41,955,213	8.1120	7.950	7.940	7.950	7.870	8.540	5,172,000	8.1120	-6.03%
2023-05-17	0	8.460	8.460	8.470	8.460	9.180	5,454,800	47,382,146	8.6863	8.460	8.460	8.470	8.460	9.180	5,454,800	8.6863	-8.93%
2023-05-16	0	9.290	9.230	9.290	9.030	9.440	1,908,000	17,699,092	9.2763	9.290	9.230	9.290	9.030	9.440	1,908,000	9.2763	2.09%
2023-05-15	0	9.100	9.100	9.110	8.860	9.200	1,807,000	16,311,800	9.0270	9.100	9.100	9.110	8.860	9.200	1,807,000	9.0270	-0.87%
2023-05-12	0	9.180	9.180	9.220	9.070	9.600	3,849,000	35,641,048	9.2598	9.180	9.180	9.220	9.070	9.600	3,849,000	9.2598	-3.16%
2023-05-11	0	9.480	9.450	9.480	8.790	9.540	8,392,000	77,867,339	9.2788	9.480	9.450	9.480	8.790	9.540	8,392,000	9.2788	9.34%
2023-05-10	0	8.670	8.660	8.670	8.520	9.050	4,328,000	37,783,340	8.7300	8.670	8.660	8.670	8.520	9.050	4,328,000	8.7300	-0.57%
2023-05-09	0	8.720	8.680	8.720	8.600	9.000	2,010,000	17,548,690	8.7307	8.720	8.680	8.720	8.600	9.000	2,010,000	8.7307	-2.24%
2023-05-08	0	8.920	8.910	8.930	8.680	9.090	1,890,000	16,770,520	8.8733	8.920	8.910	8.930	8.680	9.090	1,890,000	8.8733	-0.67%
2023-05-05	0	8.980	8.930	8.980	8.800	9.070	1,531,000	13,688,005	8.9406	8.980	8.930	8.980	8.800	9.070	1,531,000	8.9406	-0.55%
2023-05-04	0	9.030	9.030	9.050	8.740	9.060	1,470,000	13,131,406	8.9329	9.030	9.030	9.050	8.740	9.060	1,470,000	8.9329	2.85%
2023-05-03	0	8.780	8.760	8.780	8.580	8.840	538,000	4,699,990	8.7360	8.780	8.760	8.780	8.580	8.840	538,000	8.7360	-1.46%
2023-05-02	0	8.910	8.850	8.920	8.800	9.010	485,000	4,326,992	8.9216	8.910	8.850	8.920	8.800	9.010	485,000	8.9216	-1.00%
2023-04-28	0	9.000	8.990	9.000	8.900	9.540	1,451,000	13,152,540	9.0645	9.000	8.990	9.000	8.900	9.540	1,451,000	9.0645	-2.39%
2023-04-27	0	9.220	9.190	9.220	9.100	9.270	1,061,100	9,750,338	9.1889	9.220	9.190	9.220	9.100	9.270	1,061,100	9.1889	-0.43%
2023-04-26	0	9.260	9.230	9.260	8.970	9.300	2,047,937	18,658,343	9.1108	9.260	9.230	9.260	8.970	9.300	2,047,937	9.1108	1.20%
2023-04-25	0	9.150	9.150	9.170	9.040	9.450	3,549,000	32,413,555	9.1332	9.150	9.150	9.170	9.040	9.450	3,549,000	9.1332	-3.38%
2023-04-24	0	9.470	9.440	9.480	9.280	9.730	2,559,020	24,184,691	9.4508	9.470	9.440	9.480	9.280	9.730	2,559,020	9.4508	0.11%
2023-04-21	0	9.460	9.440	9.460	9.310	9.790	2,878,000	27,332,099	9.4969	9.460	9.440	9.460	9.310	9.790	2,878,000	9.4969	-0.84%
2023-04-20	0	9.540	9.510	9.540	9.450	9.870	4,320,000	41,395,503	9.5823	9.540	9.510	9.540	9.450	9.870	4,320,000	9.5823	-1.45%
2023-04-19	0	9.680	9.680	9.700	9.450	9.730	2,767,250	26,740,805	9.6633	9.680	9.680	9.700	9.450	9.730	2,767,250	9.6633	0.31%
2023-04-18	0	9.650	9.640	9.650	9.330	9.760	6,556,000	63,444,390	9.6773	9.650	9.640	9.650	9.330	9.760	6,556,000	9.6773	1.47%
2023-04-17	0	9.510	9.420	9.520	9.350	9.800	6,696,400	63,538,474	9.4885	9.510	9.420	9.520	9.350	9.800	6,696,400	9.4885	-3.45%
2023-04-14	0	9.850	9.830	9.850	9.680	10.90	13,690,200	136,950,588	10.004	9.850	9.830	9.850	9.680	10.90	13,690,200	10.004	-4.00%
2023-04-13	0	10.26	10.26	10.28	9.240	10.36	11,372,000	113,769,285	10.004	10.26	10.26	10.28	9.240	10.36	11,372,000	10.004	7.10%
2023-04-12	0	9.580	9.580	9.610	9.400	9.730	4,198,206	40,132,234	9.5594	9.580	9.580	9.610	9.400	9.730	4,198,206	9.5594	0.21%
2023-04-11	0	9.560	9.510	9.560	9.210	9.730	11,585,712	109,145,625	9.4207	9.560	9.510	9.560	9.210	9.730	11,585,712	9.4207	7.54%
2023-04-06	0	8.890	8.890	8.900	8.320	9.010	6,342,330	55,735,762	8.7879	8.890	8.890	8.900	8.320	9.010	6,342,330	8.7879	4.59%
2023-04-04	0	8.500	8.500	8.510	8.040	8.530	4,540,700	37,529,523	8.2651	8.500	8.500	8.510	8.040	8.530	4,540,700	8.2651	3.41%
2023-04-03	0	8.220	8.210	8.220	7.900	8.360	8,107,836	65,641,645	8.0961	8.220	8.210	8.220	7.900	8.360	8,107,836	8.0961	-1.79%
2023-03-31	0	8.370	8.350	8.370	8.270	8.530	3,626,800	30,409,306	8.3846	8.370	8.350	8.370	8.270	8.530	3,626,800	8.3846	0.72%
2023-03-30	0	8.310	8.290	8.310	8.000	8.350	3,593,800	29,420,302	8.1864	8.310	8.290	8.310	8.000	8.350	3,593,800	8.1864	1.47%
2023-03-29	0	8.190	8.180	8.190	7.860	8.280	4,979,947	40,074,291	8.0471	8.190	8.180	8.190	7.860	8.280	4,979,947	8.0471	0.86%
2023-03-28	0	8.120	8.100	8.120	8.060	9.120	9,014,000	75,887,014	8.4188	8.120	8.100	8.120	8.060	9.120	9,014,000	8.4188	-5.47%
2023-03-27	0	8.590	8.550	8.590	8.300	8.630	2,390,400	20,256,874	8.4743	8.590	8.550	8.590	8.300	8.630	2,390,400	8.4743	3.62%
2023-03-24	0	8.290	8.290	8.300	8.240	8.450	2,373,000	19,771,950	8.3320	8.290	8.290	8.300	8.240	8.450	2,373,000	8.3320	0.00%
2023-03-23	0	8.290	8.270	8.290	8.040	8.320	3,846,000	31,387,630	8.1611	8.290	8.270	8.290	8.040	8.320	3,846,000	8.1611	0.48%
2023-03-22	0	8.250	8.250	8.290	8.250	8.640	2,504,001	21,105,611	8.4288	8.250	8.250	8.290	8.250	8.640	2,504,001	8.4288	-2.14%
2023-03-21	0	8.430	8.410	8.440	8.150	8.470	4,336,000	36,198,940	8.3485	8.430	8.410	8.440	8.150	8.470	4,336,000	8.3485	1.57%
2023-03-20	0	8.300	8.270	8.300	8.000	8.470	6,040,000	49,208,820	8.1472	8.300	8.270	8.300	8.000	8.470	6,040,000	8.1472	-3.82%
2023-03-17	0	8.630	8.610	8.630	8.370	8.730	2,976,000	25,344,105	8.5162	8.630	8.610	8.630	8.370	8.730	2,976,000	8.5162	0.00%
2023-03-16	0	8.630	8.610	8.630	8.440	8.800	2,238,000	19,271,725	8.6111	8.630	8.610	8.630	8.440	8.800	2,238,000	8.6111	-0.23%
2023-03-15	0	8.650	8.650	8.660	8.550	8.910	3,826,000	33,420,728	8.7352	8.650	8.650	8.660	8.550	8.910	3,826,000	8.7352	1.17%
2023-03-14	0	8.550	8.490	8.550	8.360	8.780	4,293,000	36,691,265	8.5468	8.550	8.490	8.550	8.360	8.780	4,293,000	8.5468	3.89%
2023-03-13	0	8.230	8.230	8.330	8.190	8.550	4,751,000	39,484,390	8.3108	8.230	8.230	8.330	8.190	8.550	4,751,000	8.3108	-2.37%
2023-03-10	0	8.430	8.430	8.450	8.310	8.660	3,924,263	33,260,162	8.4755	8.430	8.430	8.450	8.310	8.660	3,924,263	8.4755	-1.75%
2023-03-09	0	8.580	8.580	8.600	8.560	9.200	5,675,150	50,334,832	8.8693	8.580	8.580	8.600	8.560	9.200	5,675,150	8.8693	-5.82%
2023-03-08	0	9.110	9.090	9.120	8.920	9.220	3,801,357	34,472,590	9.0685	9.110	9.090	9.120	8.920	9.220	3,801,357	9.0685	-1.94%
2023-03-07	0	9.290	9.290	9.310	9.220	9.500	2,708,000	25,252,030	9.3250	9.290	9.290	9.310	9.220	9.500	2,708,000	9.3250	-1.17%
2023-03-06	0	9.400	9.400	9.440	9.110	9.440	2,133,000	19,845,244	9.3039	9.400	9.400	9.440	9.110	9.440	2,133,000	9.3039	1.40%
2023-03-03	0	9.270	9.260	9.320	9.130	9.450	3,522,000	32,663,240	9.2741	9.270	9.260	9.320	9.130	9.450	3,522,000	9.2741	0.00%
2023-03-02	0	9.270	9.270	9.280	8.920	9.280	4,789,000	43,497,558	9.0828	9.270	9.270	9.280	8.920	9.280	4,789,000	9.0828	2.77%
2023-03-01	0	9.020	9.010	9.030	8.520	9.070	6,824,810	60,917,727	8.9259	9.020	9.010	9.030	8.520	9.070	6,824,810	8.9259	4.76%
2023-02-28	0	8.610	8.600	8.610	8.580	8.880	2,286,402	19,846,171	8.6801	8.610	8.600	8.610	8.580	8.880	2,286,402	8.6801	-0.92%
2023-02-27	0	8.690	8.680	8.700	8.680	8.960	3,869,802	33,852,733	8.7479	8.690	8.680	8.700	8.680	8.960	3,869,802	8.7479	-3.01%
2023-02-24	0	8.960	8.940	8.970	8.840	9.060	4,062,000	36,343,260	8.9471	8.960	8.940	8.970	8.840	9.060	4,062,000	8.9471	-0.33%
2023-02-23	0	8.990	8.950	8.990	8.830	9.300	6,962,000	62,299,100	8.9484	8.990	8.950	8.990	8.830	9.300	6,962,000	8.9484	-2.07%
2023-02-22	0	9.180	9.180	9.190	9.100	9.360	7,855,000	72,473,967	9.2265	9.180	9.180	9.190	9.100	9.360	7,855,000	9.2265	-0.22%
2023-02-21	0	9.200	9.200	9.220	8.990	9.300	7,032,000	64,536,422	9.1775	9.200	9.200	9.220	8.990	9.300	7,032,000	9.1775	0.77%
2023-02-20	0	9.130	9.130	9.150	8.600	9.240	9,802,000	87,596,086	8.9366	9.130	9.130	9.150	8.600	9.240	9,802,000	8.9366	2.82%
2023-02-17	0	8.880	8.860	8.880	8.750	9.160	13,257,926	118,736,311	8.9559	8.880	8.860	8.880	8.750	9.160	13,257,926	8.9559	0.34%
2023-02-16	0	8.850	8.850	8.870	8.510	10.36	54,328,393	493,769,770	9.0886	8.850	8.850	8.870	8.510	10.36	54,328,393	9.0886	-27.34%
2023-02-15	0	12.18	12.06	12.20	12.02	13.10	5,608,000	69,451,150	12.384	12.18	12.06	12.20	12.02	13.10	5,608,000	12.384	-7.16%
2023-02-14	0	13.12	13.08	13.18	12.94	13.62	4,515,339	59,334,648	13.141	13.12	13.08	13.18	12.94	13.62	4,515,339	13.141	-3.67%
2023-02-13	0	13.62	13.54	13.62	13.00	13.82	4,725,830	63,225,424	13.379	13.62	13.54	13.62	13.00	13.82	4,725,830	13.379	-0.29%
2023-02-10	0	13.66	13.58	13.66	13.36	14.10	3,638,000	49,293,320	13.550	13.66	13.58	13.66	13.36	14.10	3,638,000	13.550	-2.84%
2023-02-09	0	14.06	14.04	14.06	13.54	14.24	1,756,000	24,562,910	13.988	14.06	14.04	14.06	13.54	14.24	1,756,000	13.988	1.59%
2023-02-08	0	13.84	13.76	13.84	13.52	14.10	3,449,000	47,436,140	13.754	13.84	13.76	13.84	13.52	14.10	3,449,000	13.754	0.14%
2023-02-07	0	13.82	13.74	13.82	13.44	14.20	2,809,020	38,809,487	13.816	13.82	13.74	13.82	13.44	14.20	2,809,020	13.816	0.58%
2023-02-06	0	13.74	13.72	13.74	13.64	14.64	5,524,550	77,726,995	14.069	13.74	13.72	13.74	13.64	14.64	5,524,550	14.069	-6.66%
2023-02-03	0	14.72	14.66	14.72	14.30	15.18	3,975,000	58,207,488	14.643	14.72	14.66	14.72	14.30	15.18	3,975,000	14.643	-1.87%
2023-02-02	0	15.00	14.96	15.00	14.50	15.42	4,391,000	65,962,885	15.022	15.00	14.96	15.00	14.50	15.42	4,391,000	15.022	4.75%
2023-02-01	0	14.32	14.30	14.32	13.56	14.32	3,370,339	47,614,276	14.127	14.32	14.30	14.32	13.56	14.32	3,370,339	14.127	5.60%
2023-01-31	0	13.56	13.54	13.56	13.24	14.14	2,680,000	36,260,394	13.530	13.56	13.54	13.56	13.24	14.14	2,680,000	13.530	-2.59%
2023-01-30	0	13.92	13.90	13.92	13.80	15.18	7,208,000	103,176,014	14.314	13.92	13.90	13.92	13.80	15.18	7,208,000	14.314	-2.79%
2023-01-27	0	14.32	14.28	14.34	14.06	14.60	2,521,000	35,955,446	14.262	14.32	14.28	14.34	14.06	14.60	2,521,000	14.262	-0.28%
2023-01-26	0	14.36	14.34	14.36	13.80	14.38	2,573,000	36,670,552	14.252	14.36	14.34	14.36	13.80	14.38	2,573,000	14.252	3.76%
2023-01-20	0	13.84	13.84	13.86	13.64	14.14	3,522,000	48,641,199	13.811	13.84	13.84	13.86	13.64	14.14	3,522,000	13.811	-1.14%
2023-01-19	0	14.00	13.98	14.00	13.88	14.58	2,652,138	37,761,732	14.238	14.00	13.98	14.00	13.88	14.58	2,652,138	14.238	-2.64%
2023-01-18	0	14.38	14.36	14.38	13.88	15.06	18,356,000	259,156,690	14.118	14.38	14.36	14.38	13.88	15.06	18,356,000	14.118	-4.64%
2023-01-17	0	15.08	15.06	15.08	14.70	15.56	3,426,500	51,356,425	14.988	15.08	15.06	15.08	14.70	15.56	3,426,500	14.988	-2.71%
2023-01-16	0	15.50	15.40	15.50	15.30	15.90	4,752,000	74,131,494	15.600	15.50	15.40	15.50	15.30	15.90	4,752,000	15.600	1.97%
2023-01-13	0	15.20	15.18	15.20	14.20	15.28	7,810,500	116,533,434	14.920	15.20	15.18	15.20	14.20	15.28	7,810,500	14.920	6.74%
2023-01-12	0	14.24	14.18	14.24	13.84	14.60	3,530,000	50,560,940	14.323	14.24	14.18	14.24	13.84	14.60	3,530,000	14.323	3.49%
2023-01-11	0	13.76	13.74	13.76	13.72	14.80	5,752,000	81,850,300	14.230	13.76	13.74	13.76	13.72	14.80	5,752,000	14.230	-4.84%
2023-01-10	0	14.46	14.44	14.46	14.02	14.78	2,996,000	43,406,796	14.488	14.46	14.44	14.46	14.02	14.78	2,996,000	14.488	-0.82%
2023-01-09	0	14.58	14.52	14.58	14.30	15.40	2,780,700	40,532,579	14.576	14.58	14.52	14.58	14.30	15.40	2,780,700	14.576	-0.55%
2023-01-06	0	14.66	14.64	14.66	14.50	15.34	3,721,600	55,042,936	14.790	14.66	14.64	14.66	14.50	15.34	3,721,600	14.790	-4.43%
2023-01-05	0	15.34	15.34	15.36	14.86	15.42	4,930,600	74,910,665	15.193	15.34	15.34	15.36	14.86	15.42	4,930,600	15.193	0.39%
2023-01-04	0	15.28	15.20	15.28	14.20	15.28	5,769,200	86,352,663	14.968	15.28	15.20	15.28	14.20	15.28	5,769,200	14.968	6.26%
2023-01-03	0	14.38	14.30	14.38	13.40	14.64	4,796,000	68,068,240	14.193	14.38	14.30	14.38	13.40	14.64	4,796,000	14.193	5.43%
2022-12-30	0	13.64	13.58	13.64	13.36	14.04	2,850,000	38,654,090	13.563	13.64	13.58	13.64	13.36	14.04	2,850,000	13.563	0.00%
2022-12-29	0	13.64	13.62	13.64	13.00	14.72	8,899,000	123,916,190	13.925	13.64	13.62	13.64	13.00	14.72	8,899,000	13.925	4.92%
2022-12-28	0	13.00	12.96	13.00	12.14	13.18	17,425,000	221,574,050	12.716	13.00	12.96	13.00	12.14	13.18	17,425,000	12.716	-11.80%
2022-12-23	0	14.74	14.72	14.74	12.84	14.80	7,964,198	114,472,241	14.373	14.74	14.72	14.74	12.84	14.80	7,964,198	14.373	14.44%
2022-12-22	0	12.88	12.88	12.94	12.84	13.30	2,509,000	32,601,340	12.994	12.88	12.88	12.94	12.84	13.30	2,509,000	12.994	-0.46%
2022-12-21	0	12.94	12.90	12.94	12.44	13.00	2,817,296	35,965,845	12.766	12.94	12.90	12.94	12.44	13.00	2,817,296	12.766	4.35%
2022-12-20	0	12.40	12.36	12.40	12.22	12.86	3,106,000	38,770,800	12.483	12.40	12.36	12.40	12.22	12.86	3,106,000	12.483	-0.32%
2022-12-19	0	12.44	12.42	12.44	12.34	13.24	2,886,000	36,525,900	12.656	12.44	12.42	12.44	12.34	13.24	2,886,000	12.656	-7.30%
2022-12-16	0	13.42	13.40	13.42	13.30	14.00	6,985,000	94,031,480	13.462	13.42	13.40	13.42	13.30	14.00	6,985,000	13.462	-3.03%
2022-12-15	0	13.84	13.84	13.86	13.66	14.32	2,873,000	39,776,415	13.845	13.84	13.84	13.86	13.66	14.32	2,873,000	13.845	-3.35%
2022-12-14	0	14.32	14.32	14.36	13.30	14.50	7,860,000	111,542,088	14.191	14.32	14.32	14.36	13.30	14.50	7,860,000	14.191	7.67%
2022-12-13	0	13.30	13.26	13.30	12.70	13.42	2,717,000	35,806,340	13.179	13.30	13.26	13.30	12.70	13.42	2,717,000	13.179	1.68%
2022-12-12	0	13.08	13.08	13.12	12.66	13.28	3,218,000	41,776,480	12.982	13.08	13.08	13.12	12.66	13.28	3,218,000	12.982	-0.15%
2022-12-09	0	13.10	13.10	13.14	11.96	13.58	8,425,224	109,420,040	12.987	13.10	13.10	13.14	11.96	13.58	8,425,224	12.987	10.27%
2022-12-08	0	11.88	11.84	11.88	11.20	11.92	3,036,000	35,565,165	11.714	11.88	11.84	11.88	11.20	11.92	3,036,000	11.714	5.32%
2022-12-07	0	11.28	11.26	11.28	11.26	12.10	2,801,000	32,676,550	11.666	11.28	11.26	11.28	11.26	12.10	2,801,000	11.666	-0.70%
2022-12-06	0	11.36	11.24	11.38	11.26	11.98	1,292,000	14,833,090	11.481	11.36	11.24	11.38	11.26	11.98	1,292,000	11.481	-3.07%
2022-12-05	0	11.72	11.66	11.72	11.00	11.82	2,294,396	26,119,350	11.384	11.72	11.66	11.72	11.00	11.82	2,294,396	11.384	6.55%
2022-12-02	0	11.00	10.92	11.00	10.78	11.22	1,347,396	14,814,932	10.995	11.00	10.92	11.00	10.78	11.22	1,347,396	10.995	1.85%
2022-12-01	0	10.80	10.80	10.92	10.52	11.30	1,894,000	20,577,629	10.865	10.80	10.80	10.92	10.52	11.30	1,894,000	10.865	1.69%
2022-11-30	0	10.62	10.60	10.64	10.26	10.62	1,152,000	12,056,500	10.466	10.62	10.60	10.64	10.26	10.62	1,152,000	10.466	1.53%
2022-11-29	0	10.46	10.38	10.46	9.930	10.50	1,938,000	20,029,760	10.335	10.46	10.38	10.46	9.930	10.50	1,938,000	10.335	5.23%
2022-11-28	0	9.940	9.900	9.940	9.530	9.990	1,407,000	13,733,360	9.7607	9.940	9.900	9.940	9.530	9.990	1,407,000	9.7607	-1.58%
2022-11-25	0	10.10	10.02	10.10	9.920	10.52	1,465,000	14,753,290	10.071	10.10	10.02	10.10	9.920	10.52	1,465,000	10.071	-1.75%
2022-11-24	0	10.28	10.20	10.28	10.16	10.72	1,398,000	14,461,920	10.345	10.28	10.20	10.28	10.16	10.72	1,398,000	10.345	-1.91%
2022-11-23	0	10.48	10.46	10.48	10.40	11.20	2,564,000	27,166,580	10.595	10.48	10.46	10.48	10.40	11.20	2,564,000	10.595	-5.07%
2022-11-22	0	11.04	10.92	11.04	10.74	11.78	5,237,000	57,888,160	11.054	11.04	10.92	11.04	10.74	11.78	5,237,000	11.054	-5.64%
2022-11-21	0	11.70	11.68	11.70	11.50	12.10	2,122,055	25,087,395	11.822	11.70	11.68	11.70	11.50	12.10	2,122,055	11.822	-1.35%
2022-11-18	0	11.86	11.84	11.88	11.68	12.10	2,031,945	24,159,764	11.890	11.86	11.84	11.88	11.68	12.10	2,031,945	11.890	-1.33%
2022-11-17	0	12.02	12.00	12.02	11.72	12.30	1,713,290	20,462,539	11.943	12.02	12.00	12.02	11.72	12.30	1,713,290	11.943	-3.06%
2022-11-16	0	12.40	12.40	12.42	11.86	13.00	4,644,001	57,532,598	12.389	12.40	12.40	12.42	11.86	13.00	4,644,001	12.389	2.82%
2022-11-15	0	12.06	12.04	12.06	11.52	12.06	1,887,999	22,506,882	11.921	12.06	12.04	12.06	11.52	12.06	1,887,999	11.921	2.38%
2022-11-14	0	11.78	11.76	11.78	10.60	11.78	4,457,000	51,042,040	11.452	11.78	11.76	11.78	10.60	11.78	4,457,000	11.452	11.55%
2022-11-11	0	10.56	10.50	10.56	10.20	11.72	3,882,149	41,942,585	10.804	10.56	10.50	10.56	10.20	11.72	3,882,149	10.804	-1.68%
2022-11-10	0	10.74	10.70	10.74	10.30	10.78	1,611,997	17,055,569	10.580	10.74	10.70	10.74	10.30	10.78	1,611,997	10.580	1.13%
2022-11-09	0	10.62	10.60	10.72	10.46	10.90	1,758,000	18,761,250	10.672	10.62	10.60	10.72	10.46	10.90	1,758,000	10.672	-1.48%
2022-11-08	0	10.78	10.78	10.80	10.40	10.96	1,403,000	14,856,360	10.589	10.78	10.78	10.80	10.40	10.96	1,403,000	10.589	-1.10%
2022-11-07	0	10.90	10.82	10.90	10.14	11.02	3,181,000	34,287,340	10.779	10.90	10.82	10.90	10.14	11.02	3,181,000	10.779	6.45%
2022-11-04	0	10.24	10.22	10.28	10.12	10.92	4,140,358	43,557,390	10.520	10.24	10.22	10.28	10.12	10.92	4,140,358	10.520	-3.40%
2022-11-03	0	10.60	10.58	10.60	9.940	10.64	2,713,000	27,852,399	10.266	10.60	10.58	10.60	9.940	10.64	2,713,000	10.266	1.53%
2022-11-02	0	10.44	10.40	10.44	9.120	10.48	3,640,200	36,514,972	10.031	10.44	10.40	10.44	9.120	10.48	3,640,200	10.031	13.23%
2022-11-01	0	9.220	9.220	9.280	9.000	9.450	2,494,454	23,121,783	9.2693	9.220	9.220	9.280	9.000	9.450	2,494,454	9.2693	0.55%
2022-10-31	0	9.170	9.110	9.170	8.870	9.370	1,615,004	14,778,227	9.1506	9.170	9.110	9.170	8.870	9.370	1,615,004	9.1506	0.99%
2022-10-28	0	9.080	9.000	9.080	8.940	9.770	1,478,000	13,658,873	9.2415	9.080	9.000	9.080	8.940	9.770	1,478,000	9.2415	-6.58%
2022-10-27	0	9.720	9.580	9.760	9.550	9.880	2,737,000	26,593,330	9.7162	9.720	9.580	9.760	9.550	9.880	2,737,000	9.7162	1.04%
2022-10-26	0	9.620	9.530	9.620	9.000	9.780	2,976,000	28,366,753	9.5318	9.620	9.530	9.620	9.000	9.780	2,976,000	9.5318	7.13%
2022-10-25	0	8.980	8.900	8.980	8.530	9.200	1,979,000	17,390,420	8.7875	8.980	8.900	8.980	8.530	9.200	1,979,000	8.7875	2.63%
2022-10-24	0	8.750	8.750	8.800	8.630	9.630	1,959,002	17,882,938	9.1286	8.750	8.750	8.800	8.630	9.630	1,959,002	9.1286	-7.99%
2022-10-21	0	9.510	9.440	9.510	8.940	9.580	4,983,002	46,573,824	9.3465	9.510	9.440	9.510	8.940	9.580	4,983,002	9.3465	3.93%
2022-10-20	0	9.150	9.150	9.200	8.700	9.340	2,810,000	25,425,673	9.0483	9.150	9.150	9.200	8.700	9.340	2,810,000	9.0483	-1.40%
2022-10-19	0	9.280	9.270	9.280	9.180	9.950	4,669,070	44,369,419	9.5028	9.280	9.270	9.280	9.180	9.950	4,669,070	9.5028	-3.93%
2022-10-18	0	9.660	9.600	9.660	8.500	9.790	4,108,000	38,260,640	9.3137	9.660	9.600	9.660	8.500	9.790	4,108,000	9.3137	11.29%
2022-10-17	0	8.680	8.630	8.680	8.180	8.790	2,258,000	19,342,330	8.5661	8.680	8.630	8.680	8.180	8.790	2,258,000	8.5661	6.11%
2022-10-14	0	8.180	8.160	8.180	8.000	8.400	2,387,000	19,649,680	8.2320	8.180	8.160	8.180	8.000	8.400	2,387,000	8.2320	3.28%
2022-10-13	0	7.920	7.880	7.920	7.750	8.170	2,169,789	17,250,576	7.9503	7.920	7.880	7.920	7.750	8.170	2,169,789	7.9503	0.64%
2022-10-12	0	7.870	7.860	7.870	7.200	7.960	2,664,000	20,367,040	7.6453	7.870	7.860	7.870	7.200	7.960	2,664,000	7.6453	3.28%
2022-10-11	0	7.620	7.620	7.650	7.510	7.930	1,933,000	14,803,611	7.6584	7.620	7.620	7.650	7.510	7.930	1,933,000	7.6584	-1.68%
2022-10-10	0	7.750	7.700	7.750	7.550	8.010	1,350,000	10,445,190	7.7372	7.750	7.700	7.750	7.550	8.010	1,350,000	7.7372	-3.61%
2022-10-07	0	8.040	7.970	8.050	7.930	8.230	544,000	4,374,430	8.0412	8.040	7.970	8.050	7.930	8.230	544,000	8.0412	-2.78%
2022-10-06	0	8.270	8.210	8.270	8.060	8.270	1,262,000	10,293,815	8.1567	8.270	8.210	8.270	8.060	8.270	1,262,000	8.1567	2.48%
2022-10-05	0	8.070	8.070	8.090	7.770	8.120	1,037,001	8,246,888	7.9526	8.070	8.070	8.090	7.770	8.120	1,037,001	7.9526	7.74%
2022-10-03	0	7.490	7.490	7.530	7.430	8.000	1,392,000	10,521,377	7.5585	7.490	7.490	7.530	7.430	8.000	1,392,000	7.5585	-5.90%
2022-09-30	0	7.960	7.890	7.960	7.860	8.210	1,040,000	8,266,630	7.9487	7.960	7.890	7.960	7.860	8.210	1,040,000	7.9487	-2.57%
2022-09-29	0	8.170	8.100	8.170	8.000	8.400	1,416,004	11,597,957	8.1906	8.170	8.100	8.170	8.000	8.400	1,416,004	8.1906	3.03%
2022-09-28	0	7.930	7.930	7.970	7.860	8.590	2,305,130	18,635,903	8.0845	7.930	7.930	7.970	7.860	8.590	2,305,130	8.0845	-7.79%
2022-09-27	0	8.600	8.580	8.600	8.290	8.810	1,194,000	10,205,314	8.5472	8.600	8.580	8.600	8.290	8.810	1,194,000	8.5472	2.38%
2022-09-26	0	8.400	8.400	8.430	8.080	8.670	3,430,870	28,886,436	8.4196	8.400	8.400	8.430	8.080	8.670	3,430,870	8.4196	-0.36%
2022-09-23	0	8.430	8.420	8.430	8.360	9.160	2,679,000	22,851,288	8.5298	8.430	8.420	8.430	8.360	9.160	2,679,000	8.5298	-5.07%
2022-09-22	0	8.880	8.860	8.880	8.730	9.300	1,733,000	15,533,036	8.9631	8.880	8.860	8.880	8.730	9.300	1,733,000	8.9631	-2.42%
2022-09-21	0	9.100	9.100	9.110	8.960	10.86	5,948,000	55,567,460	9.3422	9.100	9.100	9.110	8.960	10.86	5,948,000	9.3422	-16.21%
2022-09-20	0	10.86	10.86	10.88	10.70	11.18	777,000	8,453,080	10.879	10.86	10.86	10.88	10.70	11.18	777,000	10.879	0.18%
2022-09-19	0	10.84	10.80	10.84	10.66	10.96	822,200	8,863,750	10.781	10.84	10.80	10.84	10.66	10.96	822,200	10.781	-1.45%
2022-09-16	0	11.00	10.96	11.00	10.92	11.22	1,236,000	13,658,180	11.050	11.00	10.96	11.00	10.92	11.22	1,236,000	11.050	-2.48%
2022-09-15	0	11.28	11.26	11.30	10.98	11.36	816,200	9,112,604	11.165	11.28	11.26	11.30	10.98	11.36	816,200	11.165	0.36%
2022-09-14	0	11.24	11.12	11.26	11.00	11.32	298,000	3,334,020	11.188	11.24	11.12	11.26	11.00	11.32	298,000	11.188	-1.06%
2022-09-13	0	11.36	11.32	11.36	11.32	12.00	712,000	8,232,220	11.562	11.36	11.32	11.36	11.32	12.00	712,000	11.562	-1.73%
2022-09-09	0	11.56	11.46	11.56	11.06	11.70	1,643,000	18,732,192	11.401	11.56	11.46	11.56	11.06	11.70	1,643,000	11.401	4.14%
2022-09-08	0	11.10	11.10	11.12	10.94	11.58	1,440,000	16,108,557	11.186	11.10	11.10	11.12	10.94	11.58	1,440,000	11.186	-4.80%
2022-09-07	0	11.66	11.64	11.66	11.58	11.96	690,000	8,062,600	11.685	11.66	11.64	11.66	11.58	11.96	690,000	11.685	-0.85%
2022-09-06	0	11.76	11.76	11.78	11.12	11.80	1,845,000	21,280,020	11.534	11.76	11.76	11.78	11.12	11.80	1,845,000	11.534	2.98%
2022-09-05	0	11.42	11.42	11.50	11.28	11.78	831,000	9,498,153	11.430	11.42	11.42	11.50	11.28	11.78	831,000	11.430	-3.06%
2022-09-02	0	11.78	11.70	11.78	11.62	12.02	1,400,005	16,516,841	11.798	11.78	11.70	11.78	11.62	12.02	1,400,005	11.798	0.34%
2022-09-01	0	11.74	11.66	11.74	10.70	11.74	2,778,000	31,796,532	11.446	11.74	11.66	11.74	10.70	11.74	2,778,000	11.446	7.71%
2022-08-31	0	10.90	10.88	10.90	10.80	11.16	1,283,100	14,034,840	10.938	10.90	10.88	10.90	10.80	11.16	1,283,100	10.938	-1.09%
2022-08-30	0	11.02	11.02	11.06	10.92	11.22	818,000	9,008,550	11.013	11.02	11.02	11.06	10.92	11.22	818,000	11.013	-2.65%
2022-08-29	0	11.32	11.32	11.34	11.32	11.82	979,000	11,184,330	11.424	11.32	11.32	11.34	11.32	11.82	979,000	11.424	-4.23%
2022-08-26	0	11.82	11.82	11.84	11.64	11.92	834,000	9,848,380	11.809	11.82	11.82	11.84	11.64	11.92	834,000	11.809	2.43%
2022-08-25	0	11.54	11.54	11.56	11.34	11.76	1,824,200	21,077,142	11.554	11.54	11.54	11.56	11.34	11.76	1,824,200	11.554	-0.52%
2022-08-24	0	11.60	11.38	11.60	11.22	11.60	1,390,000	15,929,671	11.460	11.60	11.38	11.60	11.22	11.60	1,390,000	11.460	0.69%
2022-08-23	0	11.52	11.52	11.56	11.16	11.64	1,739,999	19,909,486	11.442	11.52	11.52	11.56	11.16	11.64	1,739,999	11.442	-0.17%
2022-08-22	0	11.54	11.46	11.54	11.38	11.58	857,000	9,863,157	11.509	11.54	11.46	11.54	11.38	11.58	857,000	11.509	-1.37%
2022-08-19	0	11.70	11.46	11.70	11.34	11.70	1,145,000	13,253,560	11.575	11.70	11.46	11.70	11.34	11.70	1,145,000	11.575	1.92%
2022-08-18	0	11.48	11.48	11.54	11.38	11.76	652,000	7,527,360	11.545	11.48	11.48	11.54	11.38	11.76	652,000	11.545	-1.03%
2022-08-17	0	11.60	11.60	11.62	11.60	12.28	1,344,217	15,771,897	11.733	11.60	11.60	11.62	11.60	12.28	1,344,217	11.733	-3.33%
2022-08-16	0	12.00	11.98	12.00	11.90	12.26	593,000	7,117,220	12.002	12.00	11.98	12.00	11.90	12.26	593,000	12.002	-1.48%
2022-08-15	0	12.18	12.06	12.20	12.06	12.38	532,000	6,498,520	12.215	12.18	12.06	12.20	12.06	12.38	532,000	12.215	0.00%
2022-08-12	0	12.18	12.18	12.30	11.94	12.44	887,262	10,858,077	12.238	12.18	12.18	12.30	11.94	12.44	887,262	12.238	-1.14%
2022-08-11	0	12.32	12.32	12.36	11.52	12.34	1,420,000	16,957,600	11.942	12.32	12.32	12.36	11.52	12.34	1,420,000	11.942	4.23%
2022-08-10	0	11.82	11.82	11.84	11.32	11.82	1,001,000	11,531,441	11.520	11.82	11.82	11.84	11.32	11.82	1,001,000	11.520	-0.51%
2022-08-09	0	11.88	11.58	11.88	11.48	11.90	934,000	10,930,376	11.703	11.88	11.58	11.88	11.48	11.90	934,000	11.703	1.54%
2022-08-08	0	11.70	11.70	11.72	11.52	11.88	953,000	11,137,134	11.686	11.70	11.70	11.72	11.52	11.88	953,000	11.686	-0.17%
2022-08-05	0	11.72	11.70	11.74	11.16	11.76	1,843,000	21,212,745	11.510	11.72	11.70	11.74	11.16	11.76	1,843,000	11.510	6.74%
2022-08-04	0	10.98	10.94	11.00	10.74	10.98	1,209,000	13,130,120	10.860	10.98	10.94	11.00	10.74	10.98	1,209,000	10.860	4.17%
2022-08-03	0	10.54	10.54	10.68	10.52	11.00	1,049,000	11,199,910	10.677	10.54	10.54	10.68	10.52	11.00	1,049,000	10.677	-0.57%
2022-08-02	0	10.60	10.48	10.60	10.36	10.80	1,142,000	11,986,511	10.496	10.60	10.48	10.60	10.36	10.80	1,142,000	10.496	-2.57%
2022-08-01	0	10.88	10.82	10.92	10.64	11.12	582,000	6,361,580	10.931	10.88	10.82	10.92	10.64	11.12	582,000	10.931	-1.63%
2022-07-29	0	11.06	10.84	11.06	10.80	11.22	2,825,000	31,133,051	11.021	11.06	10.84	11.06	10.80	11.22	2,825,000	11.021	-0.18%
2022-07-28	0	11.08	10.98	11.08	10.90	11.52	1,613,636	17,961,776	11.131	11.08	10.98	11.08	10.90	11.52	1,613,636	11.131	-1.60%
2022-07-27	0	11.26	11.24	11.26	11.18	11.56	1,264,000	14,277,040	11.295	11.26	11.24	11.26	11.18	11.56	1,264,000	11.295	-4.25%
2022-07-26	0	11.76	11.62	11.76	11.52	11.80	397,000	4,633,960	11.672	11.76	11.62	11.76	11.52	11.80	397,000	11.672	1.03%
2022-07-25	0	11.64	11.62	11.68	11.60	11.98	592,000	6,940,720	11.724	11.64	11.62	11.68	11.60	11.98	592,000	11.724	-1.19%
2022-07-22	0	11.78	11.78	11.80	11.66	12.08	656,000	7,808,620	11.903	11.78	11.78	11.80	11.66	12.08	656,000	11.903	-1.67%
2022-07-21	0	11.98	11.80	12.00	11.80	12.18	1,052,000	12,607,180	11.984	11.98	11.80	12.00	11.80	12.18	1,052,000	11.984	-0.17%
2022-07-20	0	12.00	11.92	12.00	11.82	12.34	949,000	11,497,460	12.115	12.00	11.92	12.00	11.82	12.34	949,000	12.115	2.21%
2022-07-19	0	11.74	11.72	11.76	11.62	12.08	502,097	5,899,664	11.750	11.74	11.72	11.76	11.62	12.08	502,097	11.750	-2.00%
2022-07-18	0	11.98	11.88	11.98	11.26	12.04	819,000	9,655,200	11.789	11.98	11.88	11.98	11.26	12.04	819,000	11.789	2.92%
2022-07-15	0	11.64	11.64	11.66	11.48	12.36	2,199,000	26,066,280	11.854	11.64	11.64	11.66	11.48	12.36	2,199,000	11.854	-6.13%
2022-07-14	0	12.40	12.34	12.40	12.08	12.54	1,215,000	14,968,377	12.320	12.40	12.34	12.40	12.08	12.54	1,215,000	12.320	2.65%
2022-07-13	0	12.08	12.06	12.12	11.98	12.60	789,000	9,640,450	12.219	12.08	12.06	12.12	11.98	12.60	789,000	12.219	-1.47%
2022-07-12	0	12.26	12.22	12.26	12.10	13.32	1,768,000	21,963,090	12.423	12.26	12.22	12.26	12.10	13.32	1,768,000	12.423	-6.55%
2022-07-11	0	13.12	13.08	13.12	12.84	13.68	1,589,000	20,716,330	13.037	13.12	13.08	13.12	12.84	13.68	1,589,000	13.037	-2.67%
2022-07-08	0	13.48	13.42	13.50	13.20	13.86	1,615,000	21,661,540	13.413	13.48	13.42	13.50	13.20	13.86	1,615,000	13.413	-0.15%
2022-07-07	0	13.50	13.44	13.50	13.12	13.98	1,983,000	26,577,660	13.403	13.50	13.44	13.50	13.12	13.98	1,983,000	13.403	-3.57%
2022-07-06	0	14.00	13.92	14.00	13.56	14.78	4,935,000	69,861,820	14.156	14.00	13.92	14.00	13.56	14.78	4,935,000	14.156	1.89%
2022-07-05	0	13.74	13.62	13.74	13.32	14.14	2,133,005	29,133,608	13.658	13.74	13.62	13.74	13.32	14.14	2,133,005	13.658	1.63%
2022-07-04	0	13.52	13.42	13.54	12.96	13.74	3,559,000	47,210,180	13.265	13.52	13.42	13.54	12.96	13.74	3,559,000	13.265	1.05%
2022-06-30	0	13.38	13.36	13.38	13.14	13.76	1,003,001	13,481,753	13.441	13.38	13.36	13.38	13.14	13.76	1,003,001	13.441	-0.45%
2022-06-29	0	13.44	13.38	13.44	12.98	14.18	1,677,000	22,457,550	13.392	13.44	13.38	13.44	12.98	14.18	1,677,000	13.392	-5.35%
2022-06-28	0	14.20	14.00	14.22	13.46	14.20	1,395,000	19,210,364	13.771	14.20	14.00	14.22	13.46	14.20	1,395,000	13.771	0.71%
2022-06-27	0	14.10	14.04	14.14	13.74	14.48	3,367,000	47,537,920	14.119	14.10	14.04	14.14	13.74	14.48	3,367,000	14.119	2.32%
2022-06-24	0	13.78	13.74	13.78	13.04	13.92	3,579,005	48,592,428	13.577	13.78	13.74	13.78	13.04	13.92	3,579,005	13.577	8.50%
2022-06-23	0	12.70	12.68	12.70	11.66	12.84	1,294,997	16,239,002	12.540	12.70	12.68	12.70	11.66	12.84	1,294,997	12.540	3.25%
2022-06-22	0	12.30	12.22	12.30	12.14	13.06	1,064,000	13,249,040	12.452	12.30	12.22	12.30	12.14	13.06	1,064,000	12.452	-3.76%
2022-06-21	0	12.78	12.72	12.78	11.78	12.86	2,249,631	28,287,109	12.574	12.78	12.72	12.78	11.78	12.86	2,249,631	12.574	6.15%
2022-06-20	0	12.04	11.90	12.06	11.62	12.12	628,000	7,408,520	11.797	12.04	11.90	12.06	11.62	12.12	628,000	11.797	0.84%
2022-06-17	0	11.94	11.90	11.94	11.18	12.04	1,189,000	13,936,520	11.721	11.94	11.90	11.94	11.18	12.04	1,189,000	11.721	5.29%
2022-06-16	0	11.34	11.30	11.34	11.28	11.74	605,000	6,923,520	11.444	11.34	11.30	11.34	11.28	11.74	605,000	11.444	-0.70%
2022-06-15	0	11.42	11.42	11.56	11.42	11.64	553,000	6,378,490	11.534	11.42	11.42	11.56	11.42	11.64	553,000	11.534	0.53%
2022-06-14	0	11.36	11.36	11.40	10.92	11.60	1,383,000	15,632,240	11.303	11.36	11.36	11.40	10.92	11.60	1,383,000	11.303	-1.73%
2022-06-13	0	11.56	11.40	11.56	11.06	11.82	2,825,000	32,064,500	11.350	11.56	11.40	11.56	11.06	11.82	2,825,000	11.350	-4.46%
2022-06-10	0	12.10	12.04	12.10	11.70	12.10	1,608,000	19,180,112	11.928	12.10	12.04	12.10	11.70	12.10	1,608,000	11.928	-0.49%
2022-06-09	0	12.16	12.02	12.16	11.74	12.32	3,231,000	38,714,210	11.982	12.16	12.02	12.16	11.74	12.32	3,231,000	11.982	3.58%
2022-06-08	0	11.74	11.66	11.74	10.78	11.86	3,473,000	39,706,240	11.433	11.74	11.66	11.74	10.78	11.86	3,473,000	11.433	9.31%
2022-06-07	0	10.74	10.72	10.74	10.52	11.16	980,000	10,568,180	10.784	10.74	10.72	10.74	10.52	11.16	980,000	10.784	-1.47%
2022-06-06	0	10.90	10.76	10.94	10.04	10.98	1,292,000	13,861,539	10.729	10.90	10.76	10.94	10.04	10.98	1,292,000	10.729	3.81%
2022-06-02	0	10.50	10.50	10.54	10.14	10.58	1,017,000	10,537,360	10.361	10.50	10.50	10.54	10.14	10.58	1,017,000	10.361	-0.57%
2022-06-01	0	10.56	10.54	10.56	10.18	10.74	1,119,000	11,826,161	10.569	10.56	10.54	10.56	10.18	10.74	1,119,000	10.569	0.19%
2022-05-31	0	10.54	10.52	10.54	10.00	10.76	1,362,255	14,374,152	10.552	10.54	10.52	10.54	10.00	10.76	1,362,255	10.552	1.35%
2022-05-30	0	10.40	10.34	10.40	9.950	10.46	921,000	9,398,060	10.204	10.40	10.34	10.40	9.950	10.46	921,000	10.204	4.52%
2022-05-27	0	9.950	9.950	9.970	9.740	10.26	1,700,000	16,907,700	9.9457	9.950	9.950	9.970	9.740	10.26	1,700,000	9.9457	-0.70%
2022-05-26	0	10.02	9.960	10.02	9.740	10.34	2,511,000	24,865,505	9.9026	10.02	9.960	10.02	9.740	10.34	2,511,000	9.9026	-1.76%
2022-05-25	0	10.20	10.20	10.22	10.12	10.52	957,000	9,795,828	10.236	10.20	10.20	10.22	10.12	10.52	957,000	10.236	-1.35%
2022-05-24	0	10.34	10.30	10.34	10.28	10.74	790,000	8,289,800	10.493	10.34	10.30	10.34	10.28	10.74	790,000	10.493	-4.44%
2022-05-23	0	10.82	10.78	10.82	10.48	10.98	869,999	9,365,581	10.765	10.82	10.78	10.82	10.48	10.98	869,999	10.765	3.24%
2022-05-20	0	10.48	10.42	10.48	10.26	10.64	909,999	9,498,388	10.438	10.48	10.42	10.48	10.26	10.64	909,999	10.438	3.15%
2022-05-19	0	10.16	10.06	10.16	10.04	10.40	1,351,000	13,671,300	10.119	10.16	10.06	10.16	10.04	10.40	1,351,000	10.119	-3.61%
2022-05-18	0	10.54	10.52	10.54	10.38	10.80	514,000	5,406,240	10.518	10.54	10.52	10.54	10.38	10.80	514,000	10.518	-0.57%
2022-05-17	0	10.60	10.58	10.60	10.18	10.74	1,010,000	10,690,380	10.585	10.60	10.58	10.60	10.18	10.74	1,010,000	10.585	2.91%
2022-05-16	0	10.30	10.30	10.40	10.24	10.62	832,999	8,694,113	10.437	10.30	10.30	10.40	10.24	10.62	832,999	10.437	0.98%
2022-05-13	0	10.20	10.18	10.20	9.960	10.48	1,536,000	15,740,655	10.248	10.20	10.18	10.20	9.960	10.48	1,536,000	10.248	2.20%
2022-05-12	0	9.980	9.940	9.980	9.660	10.18	960,000	9,565,702	9.9643	9.980	9.940	9.980	9.660	10.18	960,000	9.9643	0.81%
2022-05-11	0	9.900	9.810	9.900	9.740	10.40	1,944,000	19,635,050	10.100	9.900	9.810	9.900	9.740	10.40	1,944,000	10.100	0.10%
2022-05-10	0	9.890	9.870	9.890	9.560	10.10	1,616,000	16,071,947	9.9455	9.890	9.870	9.890	9.560	10.10	1,616,000	9.9455	-2.27%
2022-05-06	0	10.12	10.08	10.12	9.820	10.24	1,896,000	19,125,472	10.087	10.12	10.08	10.12	9.820	10.24	1,896,000	10.087	-0.78%
2022-05-05	0	10.20	10.18	10.20	10.20	11.00	1,750,000	18,516,060	10.581	10.20	10.18	10.20	10.20	11.00	1,750,000	10.581	-2.86%
2022-05-04	0	10.50	10.46	10.50	10.38	11.10	472,122	4,978,715	10.545	10.50	10.46	10.50	10.38	11.10	472,122	10.545	-2.60%
2022-05-03	0	10.78	10.78	10.90	10.62	11.06	357,900	3,897,634	10.890	10.78	10.78	10.90	10.62	11.06	357,900	10.890	-2.18%
2022-04-29	0	11.02	11.00	11.08	10.28	11.10	801,000	8,666,373	10.819	11.02	11.00	11.08	10.28	11.10	801,000	10.819	3.38%
2022-04-28	0	10.66	10.54	10.68	10.40	11.34	438,539	4,665,882	10.640	10.66	10.54	10.68	10.40	11.34	438,539	10.640	-2.74%
2022-04-27	0	10.96	10.96	11.00	10.28	11.16	1,166,000	12,530,841	10.747	10.96	10.96	11.00	10.28	11.16	1,166,000	10.747	4.58%
2022-04-26	0	10.48	10.42	10.48	10.14	10.76	1,074,100	11,252,099	10.476	10.48	10.42	10.48	10.14	10.76	1,074,100	10.476	3.15%
2022-04-25	0	10.16	10.16	10.26	10.00	10.66	2,016,400	20,651,488	10.242	10.16	10.16	10.26	10.00	10.66	2,016,400	10.242	-5.75%
2022-04-22	0	10.78	10.70	10.78	10.40	10.90	2,507,000	26,607,164	10.613	10.78	10.70	10.78	10.40	10.90	2,507,000	10.613	-0.92%
2022-04-21	0	10.88	10.80	10.88	10.66	11.18	1,101,000	11,965,033	10.867	10.88	10.80	10.88	10.66	11.18	1,101,000	10.867	-1.09%
2022-04-20	0	11.00	11.00	11.10	10.92	11.42	1,235,000	13,788,743	11.165	11.00	11.00	11.10	10.92	11.42	1,235,000	11.165	-2.14%
2022-04-19	0	11.24	11.18	11.26	11.12	12.08	2,083,000	23,735,660	11.395	11.24	11.18	11.26	11.12	12.08	2,083,000	11.395	-7.87%
2022-04-14	0	12.20	12.14	12.22	11.68	12.30	903,000	10,833,460	11.997	12.20	12.14	12.22	11.68	12.30	903,000	11.997	5.17%
2022-04-13	0	11.60	11.54	11.60	11.42	12.60	1,649,000	19,526,720	11.842	11.60	11.54	11.60	11.42	12.60	1,649,000	11.842	-3.17%
2022-04-12	0	11.98	11.88	11.98	11.42	12.78	2,805,000	33,591,493	11.976	11.98	11.88	11.98	11.42	12.78	2,805,000	11.976	-3.70%
2022-04-11	0	12.44	12.40	12.44	12.24	13.36	2,373,000	29,952,320	12.622	12.44	12.40	12.44	12.24	13.36	2,373,000	12.622	-5.33%
2022-04-08	0	13.14	13.10	13.14	12.84	13.34	1,739,000	22,786,800	13.103	13.14	13.10	13.14	12.84	13.34	1,739,000	13.103	-0.45%
2022-04-07	0	13.20	13.20	13.30	13.00	13.76	2,445,000	32,719,430	13.382	13.20	13.20	13.30	13.00	13.76	2,445,000	13.382	-1.05%
2022-04-06	0	13.34	13.34	13.36	12.06	13.66	3,165,000	42,121,980	13.309	13.34	13.34	13.36	12.06	13.66	3,165,000	13.309	-3.61%
2022-04-04	0	13.84	13.80	13.84	12.30	13.94	1,614,548	21,451,946	13.287	13.84	13.80	13.84	12.30	13.94	1,614,548	13.287	14.57%
2022-04-01	0	12.08	12.08	12.12	11.90	12.32	1,643,000	19,767,880	12.032	12.08	12.08	12.12	11.90	12.32	1,643,000	12.032	-1.15%
2022-03-31	0	12.22	12.20	12.22	12.02	13.30	1,807,000	22,258,651	12.318	12.22	12.20	12.22	12.02	13.30	1,807,000	12.318	-5.12%
2022-03-30	0	12.88	12.84	12.88	12.42	12.96	2,917,270	37,119,370	12.724	12.88	12.84	12.88	12.42	12.96	2,917,270	12.724	4.38%
2022-03-29	0	12.34	12.28	12.34	12.18	12.84	2,141,000	26,596,873	12.423	12.34	12.28	12.34	12.18	12.84	2,141,000	12.423	2.15%
2022-03-28	0	12.08	12.04	12.10	11.72	12.44	1,433,000	17,362,420	12.116	12.08	12.04	12.10	11.72	12.44	1,433,000	12.116	-1.63%
2022-03-25	0	12.28	12.26	12.28	12.06	13.12	4,025,000	50,405,680	12.523	12.28	12.26	12.28	12.06	13.12	4,025,000	12.523	-1.76%
2022-03-24	0	12.50	12.48	12.50	11.68	12.78	3,087,000	38,307,140	12.409	12.50	12.48	12.50	11.68	12.78	3,087,000	12.409	6.11%
2022-03-23	0	11.78	11.78	11.82	11.28	11.94	1,766,000	20,681,000	11.711	11.78	11.78	11.82	11.28	11.94	1,766,000	11.711	2.43%
2022-03-22	0	11.50	11.48	11.50	10.88	11.50	1,304,409	14,477,219	11.099	11.50	11.48	11.50	10.88	11.50	1,304,409	11.099	2.13%
2022-03-21	0	11.26	11.26	11.34	11.12	11.88	1,382,547	15,820,379	11.443	11.26	11.26	11.34	11.12	11.88	1,382,547	11.443	-0.88%
2022-03-18	0	11.36	11.36	11.40	10.84	11.46	2,207,900	24,640,450	11.160	11.36	11.36	11.40	10.84	11.46	2,207,900	11.160	1.79%
2022-03-17	0	11.16	11.16	11.18	10.28	11.38	5,032,000	54,882,257	10.907	11.16	11.16	11.18	10.28	11.38	5,032,000	10.907	12.39%
2022-03-16	0	9.930	9.930	9.950	8.860	9.960	7,525,000	71,351,450	9.4819	9.930	9.930	9.950	8.860	9.960	7,525,000	9.4819	8.52%
2022-03-15	0	9.150	9.110	9.150	8.980	9.900	5,546,000	52,008,288	9.3776	9.150	9.110	9.150	8.980	9.900	5,546,000	9.3776	-1.82%
2022-03-14	0	9.320	9.290	9.320	9.230	10.00	4,625,600	44,095,598	9.5329	9.320	9.290	9.320	9.230	10.00	4,625,600	9.5329	-10.38%
2022-03-11	0	10.40	10.34	10.40	9.660	10.50	4,011,400	40,293,130	10.045	10.40	10.34	10.40	9.660	10.50	4,011,400	10.045	-2.44%
2022-03-10	0	10.66	10.60	10.66	10.48	11.00	2,943,750	31,346,950	10.649	10.66	10.60	10.66	10.48	11.00	2,943,750	10.649	2.30%
2022-03-09	0	10.42	10.40	10.42	10.00	11.10	4,295,000	44,402,180	10.338	10.42	10.40	10.42	10.00	11.10	4,295,000	10.338	-4.93%
2022-03-08	0	10.96	10.94	10.96	10.50	11.92	4,528,000	49,174,920	10.860	10.96	10.94	10.96	10.50	11.92	4,528,000	10.860	-2.14%
2022-03-07	0	11.20	11.20	11.22	10.84	11.74	4,508,000	50,438,880	11.189	11.20	11.20	11.22	10.84	11.74	4,508,000	11.189	-3.95%
2022-03-04	0	11.66	11.62	11.66	11.44	12.48	4,296,000	50,824,240	11.831	11.66	11.62	11.66	11.44	12.48	4,296,000	11.831	-7.46%
2022-03-03	0	12.60	12.58	12.60	12.50	13.20	1,177,000	14,900,860	12.660	12.60	12.58	12.60	12.50	13.20	1,177,000	12.660	-2.93%
2022-03-02	0	12.98	12.96	12.98	12.84	13.36	1,554,000	20,293,787	13.059	12.98	12.96	12.98	12.84	13.36	1,554,000	13.059	-1.52%
2022-03-01	0	13.18	13.18	13.20	12.38	13.54	3,787,000	50,313,799	13.286	13.18	13.18	13.20	12.38	13.54	3,787,000	13.286	6.63%
2022-02-28	0	12.36	12.30	12.36	12.00	12.44	759,000	9,289,823	12.240	12.36	12.30	12.36	12.00	12.44	759,000	12.240	0.98%
2022-02-25	0	12.24	12.22	12.24	12.00	12.54	3,063,000	37,599,340	12.275	12.24	12.22	12.24	12.00	12.54	3,063,000	12.275	4.62%
2022-02-24	0	11.70	11.66	11.70	11.52	13.02	4,321,000	51,545,720	11.929	11.70	11.66	11.70	11.52	13.02	4,321,000	11.929	-8.31%
2022-02-23	0	12.76	12.76	12.80	12.28	12.98	987,000	12,618,036	12.784	12.76	12.76	12.80	12.28	12.98	987,000	12.784	2.74%
2022-02-22	0	12.42	12.40	12.44	12.18	12.68	1,281,000	15,782,920	12.321	12.42	12.40	12.44	12.18	12.68	1,281,000	12.321	-2.05%
2022-02-21	0	12.68	12.66	12.68	12.52	12.98	1,107,262	14,095,565	12.730	12.68	12.66	12.68	12.52	12.98	1,107,262	12.730	0.00%
2022-02-18	0	12.68	12.66	12.68	12.52	13.16	1,542,926	19,731,639	12.788	12.68	12.66	12.68	12.52	13.16	1,542,926	12.788	-1.71%
2022-02-17	0	12.90	12.86	12.90	12.58	13.26	2,379,351	30,746,853	12.922	12.90	12.86	12.90	12.58	13.26	2,379,351	12.922	-0.15%
2022-02-16	0	12.92	12.92	12.94	12.64	13.12	1,633,323	21,063,734	12.896	12.92	12.92	12.94	12.64	13.12	1,633,323	12.896	1.73%
2022-02-15	0	12.70	12.70	12.72	12.16	12.88	1,910,221	24,175,277	12.656	12.70	12.70	12.72	12.16	12.88	1,910,221	12.656	5.31%
2022-02-14	0	12.06	12.04	12.08	11.86	12.24	1,454,000	17,569,529	12.084	12.06	12.04	12.08	11.86	12.24	1,454,000	12.084	1.52%
2022-02-11	0	11.88	11.86	11.88	11.70	12.70	3,018,000	36,213,078	11.999	11.88	11.86	11.88	11.70	12.70	3,018,000	11.999	-6.16%
2022-02-10	0	12.66	12.64	12.66	12.52	13.20	1,776,000	22,844,069	12.863	12.66	12.64	12.66	12.52	13.20	1,776,000	12.863	-0.16%
2022-02-09	0	12.68	12.62	12.68	12.08	12.96	2,677,400	33,775,654	12.615	12.68	12.62	12.68	12.08	12.96	2,677,400	12.615	4.62%
2022-02-08	0	12.12	12.10	12.12	11.52	12.38	1,133,946	13,563,832	11.962	12.12	12.10	12.12	11.52	12.38	1,133,946	11.962	1.00%
2022-02-07	0	12.00	11.98	12.00	11.82	12.46	1,785,000	21,529,465	12.061	12.00	11.98	12.00	11.82	12.46	1,785,000	12.061	3.63%
2022-02-04	0	11.58	11.56	11.62	11.00	11.76	1,081,000	12,472,040	11.538	11.58	11.56	11.62	11.00	11.76	1,081,000	11.538	0.87%
2022-01-31	0	11.48	11.46	11.50	11.00	11.56	765,000	8,607,040	11.251	11.48	11.46	11.50	11.00	11.56	765,000	11.251	3.61%
2022-01-28	0	11.08	11.08	11.10	10.94	11.60	2,159,500	24,208,048	11.210	11.08	11.08	11.10	10.94	11.60	2,159,500	11.210	-6.73%
2022-01-27	0	11.88	11.88	11.90	11.22	12.30	3,143,000	36,524,297	11.621	11.88	11.88	11.90	11.22	12.30	3,143,000	11.621	-2.94%
2022-01-26	0	12.24	12.18	12.24	12.04	12.56	2,322,600	28,373,007	12.216	12.24	12.18	12.24	12.04	12.56	2,322,600	12.216	-1.13%
2022-01-25	0	12.38	12.38	12.40	12.18	13.10	2,512,000	31,074,857	12.371	12.38	12.38	12.40	12.18	13.10	2,512,000	12.371	-2.98%
2022-01-24	0	12.76	12.76	12.78	12.52	13.26	1,825,000	23,276,182	12.754	12.76	12.76	12.78	12.52	13.26	1,825,000	12.754	-1.85%
2022-01-21	0	13.00	12.98	13.00	12.86	13.68	2,143,000	27,974,260	13.054	13.00	12.98	13.00	12.86	13.68	2,143,000	13.054	-3.56%
2022-01-20	0	13.48	13.46	13.50	13.12	13.76	1,198,000	16,165,090	13.493	13.48	13.46	13.50	13.12	13.76	1,198,000	13.493	2.28%
2022-01-19	0	13.18	13.18	13.24	13.14	13.86	1,707,000	23,005,620	13.477	13.18	13.18	13.24	13.14	13.86	1,707,000	13.477	-1.93%
2022-01-18	0	13.44	13.42	13.44	13.20	13.74	1,687,095	22,658,087	13.430	13.44	13.42	13.44	13.20	13.74	1,687,095	13.430	-0.15%
2022-01-17	0	13.46	13.46	13.48	13.36	14.16	1,672,539	22,749,712	13.602	13.46	13.46	13.48	13.36	14.16	1,672,539	13.602	-3.72%
2022-01-14	0	13.98	13.98	14.00	13.66	14.12	1,784,000	24,749,220	13.873	13.98	13.98	14.00	13.66	14.12	1,784,000	13.873	-1.55%
2022-01-13	0	14.20	14.16	14.20	14.00	14.80	2,570,500	36,746,170	14.295	14.20	14.16	14.20	14.00	14.80	2,570,500	14.295	-2.74%
2022-01-12	0	14.60	14.58	14.60	13.72	14.86	3,033,000	43,647,642	14.391	14.60	14.58	14.60	13.72	14.86	3,033,000	14.391	7.04%
2022-01-11	0	13.64	13.64	13.68	13.30	13.90	1,532,000	20,971,090	13.689	13.64	13.64	13.68	13.30	13.90	1,532,000	13.689	-1.02%
2022-01-10	0	13.78	13.76	13.78	13.12	14.10	2,196,500	30,129,802	13.717	13.78	13.76	13.78	13.12	14.10	2,196,500	13.717	1.62%
2022-01-07	0	13.56	13.56	13.58	13.18	13.90	3,053,000	41,351,880	13.545	13.56	13.56	13.58	13.18	13.90	3,053,000	13.545	2.57%
2022-01-06	0	13.22	13.20	13.22	12.74	13.70	5,831,000	76,568,740	13.131	13.22	13.20	13.22	12.74	13.70	5,831,000	13.131	-2.51%
2022-01-05	0	13.56	13.50	13.56	13.48	14.84	3,506,000	49,172,130	14.025	13.56	13.50	13.56	13.48	14.84	3,506,000	14.025	-7.00%
2022-01-04	0	14.58	14.56	14.58	14.56	15.30	1,919,000	28,397,488	14.798	14.58	14.56	14.58	14.56	15.30	1,919,000	14.798	-2.41%
2022-01-03	0	14.94	14.94	14.96	14.58	15.70	712,000	10,603,425	14.892	14.94	14.94	14.96	14.58	15.70	712,000	14.892	-2.35%
2021-12-31	0	15.30	15.30	15.38	15.04	15.50	511,500	7,810,150	15.269	15.30	15.30	15.38	15.04	15.50	511,500	15.269	3.52%
2021-12-30	0	14.78	14.72	14.78	14.20	14.78	1,756,000	25,554,742	14.553	14.78	14.72	14.78	14.20	14.78	1,756,000	14.553	-0.14%
2021-12-29	0	14.80	14.76	14.80	14.52	15.48	827,000	12,330,780	14.910	14.80	14.76	14.80	14.52	15.48	827,000	14.910	-2.63%
2021-12-28	0	15.20	15.08	15.20	14.20	15.40	3,865,000	57,537,180	14.887	15.20	15.08	15.20	14.20	15.40	3,865,000	14.887	1.06%
2021-12-24	0	15.04	15.02	15.04	15.00	15.92	1,192,000	18,081,375	15.169	15.04	15.02	15.04	15.00	15.92	1,192,000	15.169	-2.72%
2021-12-23	0	15.46	15.42	15.46	15.36	16.00	974,000	15,169,080	15.574	15.46	15.42	15.46	15.36	16.00	974,000	15.574	-1.02%
2021-12-22	0	15.62	15.60	15.62	15.24	16.00	1,446,000	22,468,500	15.538	15.62	15.60	15.62	15.24	16.00	1,446,000	15.538	-1.64%
2021-12-21	0	15.88	15.86	15.88	15.24	16.10	1,860,000	29,209,900	15.704	15.88	15.86	15.88	15.24	16.10	1,860,000	15.704	3.52%
2021-12-20	0	15.34	15.34	15.38	15.06	16.06	2,849,000	43,955,520	15.428	15.34	15.34	15.38	15.06	16.06	2,849,000	15.428	-4.36%
2021-12-17	0	16.04	15.98	16.04	15.90	17.28	4,150,135	67,975,114	16.379	16.04	15.98	16.04	15.90	17.28	4,150,135	16.379	-2.79%
2021-12-16	0	16.50	16.48	16.50	16.24	17.12	4,824,623	79,995,478	16.581	16.50	16.48	16.50	16.24	17.12	4,824,623	16.581	1.60%
2021-12-15	0	16.24	16.24	16.26	16.08	18.40	6,372,648	108,144,262	16.970	16.24	16.24	16.26	16.08	18.40	6,372,648	16.970	-11.45%
2021-12-14	0	18.34	18.32	18.34	18.28	19.20	1,995,000	36,741,100	18.417	18.34	18.32	18.34	18.28	19.20	1,995,000	18.417	-2.13%
2021-12-13	0	18.74	18.74	18.86	18.56	19.52	1,508,000	28,402,032	18.834	18.74	18.74	18.86	18.56	19.52	1,508,000	18.834	-1.16%
2021-12-10	0	18.96	18.96	18.98	18.72	19.48	1,207,000	22,952,950	19.017	18.96	18.96	18.98	18.72	19.48	1,207,000	19.017	-1.56%
2021-12-09	0	19.26	19.26	19.30	18.30	19.42	2,514,000	47,940,535	19.069	19.26	19.26	19.30	18.30	19.42	2,514,000	19.069	4.45%
2021-12-08	0	18.44	18.42	18.44	18.34	18.96	2,181,018	40,458,353	18.550	18.44	18.42	18.44	18.34	18.96	2,181,018	18.550	-0.32%
2021-12-07	0	18.50	18.50	18.54	18.06	18.78	1,572,000	29,021,175	18.461	18.50	18.50	18.54	18.06	18.78	1,572,000	18.461	1.76%
2021-12-06	0	18.18	18.06	18.18	17.50	18.86	3,306,000	59,321,742	17.944	18.18	18.06	18.18	17.50	18.86	3,306,000	17.944	-2.78%
2021-12-03	0	18.70	18.68	18.70	18.32	19.22	2,290,000	43,274,880	18.897	18.70	18.68	18.70	18.32	19.22	2,290,000	18.897	1.52%
2021-12-02	0	18.42	18.40	18.44	18.32	18.98	2,956,917	54,588,109	18.461	18.42	18.40	18.44	18.32	18.98	2,956,917	18.461	-3.26%
2021-12-01	0	19.04	19.04	19.06	19.04	20.30	1,527,785	29,734,734	19.463	19.04	19.04	19.06	19.04	20.30	1,527,785	19.463	-4.23%
2021-11-30	0	19.88	19.80	19.88	19.58	20.50	2,111,000	42,002,077	19.897	19.88	19.80	19.88	19.58	20.50	2,111,000	19.897	-2.79%
2021-11-29	0	20.45	20.40	20.45	20.05	21.60	929,000	19,029,300	20.484	20.45	20.40	20.45	20.05	21.60	929,000	20.484	-0.73%
2021-11-26	0	20.60	20.60	20.65	20.25	21.90	1,490,000	30,946,825	20.770	20.60	20.60	20.65	20.25	21.90	1,490,000	20.770	-3.74%
2021-11-25	0	21.40	21.35	21.40	20.65	21.60	1,186,000	25,245,050	21.286	21.40	21.35	21.40	20.65	21.60	1,186,000	21.286	0.94%
2021-11-24	0	21.20	21.05	21.20	20.75	21.60	1,316,400	27,947,190	21.230	21.20	21.05	21.20	20.75	21.60	1,316,400	21.230	-0.24%
2021-11-23	0	21.25	21.15	21.30	21.00	21.90	1,684,720	35,933,323	21.329	21.25	21.15	21.30	21.00	21.90	1,684,720	21.329	-2.30%
2021-11-22	0	21.75	21.65	21.80	21.40	22.15	1,340,000	29,141,850	21.748	21.75	21.65	21.80	21.40	22.15	1,340,000	21.748	-0.46%
2021-11-19	0	21.85	21.85	21.90	21.30	22.20	1,965,000	42,860,871	21.812	21.85	21.85	21.90	21.30	22.20	1,965,000	21.812	0.00%
2021-11-18	0	21.85	21.65	21.85	21.05	21.90	2,033,000	43,861,027	21.575	21.85	21.65	21.85	21.05	21.90	2,033,000	21.575	1.16%
2021-11-17	0	21.60	21.55	21.60	20.70	22.30	4,675,000	100,725,207	21.545	21.60	21.55	21.60	20.70	22.30	4,675,000	21.545	3.35%
2021-11-16	0	20.90	20.85	20.90	20.05	21.35	2,928,000	61,160,675	20.888	20.90	20.85	20.90	20.05	21.35	2,928,000	20.888	4.24%
2021-11-15	0	20.05	20.05	20.10	18.62	20.40	2,264,000	45,404,285	20.055	20.05	20.05	20.10	18.62	20.40	2,264,000	20.055	3.35%
2021-11-12	0	19.40	19.36	19.40	18.96	19.58	1,658,000	32,108,310	19.366	19.40	19.36	19.40	18.96	19.58	1,658,000	19.366	1.04%
2021-11-11	0	19.20	19.16	19.22	18.86	19.70	1,617,000	31,075,965	19.218	19.20	19.16	19.22	18.86	19.70	1,617,000	19.218	-1.64%
2021-11-10	0	19.52	19.52	19.54	18.52	19.70	2,652,630	50,964,691	19.213	19.52	19.52	19.54	18.52	19.70	2,652,630	19.213	3.50%
2021-11-09	0	18.86	18.84	18.86	18.48	19.10	2,276,000	43,027,333	18.905	18.86	18.84	18.86	18.48	19.10	2,276,000	18.905	2.17%
2021-11-08	0	18.46	18.46	18.52	17.88	18.96	3,151,000	58,059,120	18.426	18.46	18.46	18.52	17.88	18.96	3,151,000	18.426	1.99%
2021-11-05	0	18.10	18.10	18.12	18.02	18.88	2,416,000	44,358,417	18.360	18.10	18.10	18.12	18.02	18.88	2,416,000	18.360	1.23%
2021-11-04	0	17.88	17.86	17.90	17.36	17.98	1,577,000	28,065,230	17.797	17.88	17.86	17.90	17.36	17.98	1,577,000	17.797	2.76%
2021-11-03	0	17.40	17.40	17.46	17.20	18.10	2,557,000	44,882,700	17.553	17.40	17.40	17.46	17.20	18.10	2,557,000	17.553	-1.69%
2021-11-02	0	17.70	17.68	17.70	17.40	18.70	2,229,000	39,831,018	17.869	17.70	17.68	17.70	17.40	18.70	2,229,000	17.869	-2.43%
2021-11-01	0	18.14	18.10	18.16	17.50	19.48	3,988,500	72,476,670	18.171	18.14	18.10	18.16	17.50	19.48	3,988,500	18.171	-2.89%
2021-10-29	0	18.68	18.68	18.76	18.58	19.26	13,322,222	238,496,268	17.902	18.68	18.68	18.76	18.58	19.26	13,322,222	17.902	-0.32%
2021-10-28	0	18.74	18.74	18.76	18.38	19.06	1,423,000	26,555,100	18.661	18.74	18.74	18.76	18.38	19.06	1,423,000	18.661	1.08%
2021-10-27	0	18.54	18.52	18.54	18.40	19.70	2,089,000	38,959,900	18.650	18.54	18.52	18.54	18.40	19.70	2,089,000	18.650	-3.03%
2021-10-26	0	19.12	19.12	19.14	19.10	19.48	1,513,000	29,092,531	19.228	19.12	19.12	19.14	19.10	19.48	1,513,000	19.228	-2.35%
2021-10-25	0	19.58	19.58	19.62	19.22	20.20	2,734,000	53,465,114	19.556	19.58	19.58	19.62	19.22	20.20	2,734,000	19.556	-2.10%
2021-10-22	0	20.00	19.98	20.00	19.94	20.60	1,317,000	26,501,460	20.123	20.00	19.98	20.00	19.94	20.60	1,317,000	20.123	-0.50%
2021-10-21	0	20.10	20.10	20.15	20.00	21.30	1,955,000	39,690,574	20.302	20.10	20.10	20.15	20.00	21.30	1,955,000	20.302	-2.66%
2021-10-20	0	20.65	20.65	20.85	20.15	21.20	2,060,000	42,505,550	20.634	20.65	20.65	20.85	20.15	21.20	2,060,000	20.634	0.00%
2021-10-19	0	20.65	20.65	20.75	20.15	21.00	2,168,000	44,603,794	20.574	20.65	20.65	20.75	20.15	21.00	2,168,000	20.574	-0.24%
2021-10-18	0	20.70	20.65	20.70	19.76	21.40	1,933,000	39,605,890	20.489	20.70	20.65	20.70	19.76	21.40	1,933,000	20.489	3.24%
2021-10-15	0	20.05	20.05	20.10	19.78	20.80	2,398,000	48,498,088	20.224	20.05	20.05	20.10	19.78	20.80	2,398,000	20.224	0.00%
2021-10-12	0	20.05	20.05	20.10	19.78	20.90	1,902,000	38,298,600	20.136	20.05	20.05	20.10	19.78	20.90	1,902,000	20.136	0.45%
2021-10-11	0	19.96	19.90	19.96	18.90	20.20	4,044,000	79,125,982	19.566	19.96	19.90	19.96	18.90	20.20	4,044,000	19.566	4.94%
2021-10-08	0	19.02	19.02	19.04	18.52	19.58	1,932,014	36,870,525	19.084	19.02	19.02	19.04	18.52	19.58	1,932,014	19.084	2.26%
2021-10-07	0	18.60	18.60	18.66	17.60	18.70	1,865,514	34,094,860	18.276	18.60	18.60	18.66	17.60	18.70	1,865,514	18.276	6.04%
2021-10-06	0	17.54	17.52	17.54	17.26	18.12	3,962,839	69,751,346	17.601	17.54	17.52	17.54	17.26	18.12	3,962,839	17.601	-0.79%
2021-10-05	0	17.68	17.66	17.72	17.30	18.88	3,385,000	61,498,000	18.168	17.68	17.66	17.72	17.30	18.88	3,385,000	18.168	1.03%
2021-10-04	0	17.50	17.48	17.52	17.42	20.50	4,482,617	82,689,851	18.447	17.50	17.48	17.52	17.42	20.50	4,482,617	18.447	-16.86%
2021-09-30	0	21.05	21.00	21.05	19.00	21.10	3,161,617	64,647,375	20.448	21.05	21.00	21.05	19.00	21.10	3,161,617	20.448	8.84%
2021-09-29	0	19.34	19.30	19.34	19.10	20.05	2,600,144	50,219,960	19.314	19.34	19.30	19.34	19.10	20.05	2,600,144	19.314	-4.96%
2021-09-28	0	20.35	20.35	20.40	20.05	20.65	1,048,000	21,327,250	20.350	20.35	20.35	20.40	20.05	20.65	1,048,000	20.350	-1.45%
2021-09-27	0	20.65	20.55	20.65	20.00	21.20	1,436,000	29,734,350	20.706	20.65	20.55	20.65	20.00	21.20	1,436,000	20.706	1.98%
2021-09-24	0	20.25	20.25	20.35	20.15	21.50	2,096,000	43,771,350	20.883	20.25	20.25	20.35	20.15	21.50	2,096,000	20.883	-3.34%
2021-09-23	0	20.95	20.95	21.00	20.50	21.30	1,930,000	40,324,734	20.894	20.95	20.95	21.00	20.50	21.30	1,930,000	20.894	1.95%
2021-09-21	0	20.55	20.40	20.55	19.60	20.65	835,000	16,759,900	20.072	20.55	20.40	20.55	19.60	20.65	835,000	20.072	2.85%
2021-09-20	0	19.98	19.96	19.98	19.28	20.50	1,066,000	21,049,880	19.747	19.98	19.96	19.98	19.28	20.50	1,066,000	19.747	-3.01%
2021-09-17	0	20.60	20.55	20.60	19.04	20.70	1,958,951	39,473,090	20.150	20.60	20.55	20.60	19.04	20.70	1,958,951	20.150	7.07%
2021-09-16	0	19.24	19.24	19.30	19.10	20.10	1,835,693	35,874,169	19.543	19.24	19.24	19.30	19.10	20.10	1,835,693	19.543	-4.28%
2021-09-15	0	20.10	20.05	20.10	19.80	20.80	1,508,819	30,692,762	20.342	20.10	20.05	20.10	19.80	20.80	1,508,819	20.342	-1.95%
2021-09-14	0	20.50	20.35	20.50	20.00	20.95	3,519,000	72,375,025	20.567	20.50	20.35	20.50	20.00	20.95	3,519,000	20.567	2.60%
2021-09-13	0	19.98	19.98	20.00	19.84	21.25	2,454,000	49,631,114	20.225	19.98	19.98	20.00	19.84	21.25	2,454,000	20.225	-5.98%
2021-09-10	0	21.25	21.25	21.30	21.20	22.40	1,070,000	23,237,025	21.717	21.25	21.25	21.30	21.20	22.40	1,070,000	21.717	-2.30%
2021-09-09	0	21.75	21.75	21.80	21.65	22.70	1,096,000	24,203,897	22.084	21.75	21.75	21.80	21.65	22.70	1,096,000	22.084	-2.47%
2021-09-08	0	22.30	22.30	22.35	21.95	23.25	1,419,352	31,577,354	22.248	22.30	22.30	22.35	21.95	23.25	1,419,352	22.248	-1.33%
2021-09-07	0	22.60	22.60	22.65	22.30	23.10	1,393,000	31,553,036	22.651	22.60	22.60	22.65	22.30	23.10	1,393,000	22.651	-2.80%
2021-09-06	0	23.25	23.20	23.25	21.80	23.50	2,078,000	47,772,730	22.990	23.25	23.20	23.25	21.80	23.50	2,078,000	22.990	4.26%
2021-09-03	0	22.30	22.20	22.30	21.20	22.35	1,853,000	40,568,519	21.893	22.30	22.20	22.30	21.20	22.35	1,853,000	21.893	3.48%
2021-09-02	0	21.55	21.45	21.55	21.10	22.90	2,220,911	48,309,649	21.752	21.55	21.45	21.55	21.10	22.90	2,220,911	21.752	-2.93%
2021-09-01	0	22.20	22.15	22.20	21.40	22.45	1,726,400	38,159,181	22.103	22.20	22.15	22.20	21.40	22.45	1,726,400	22.103	2.07%
2021-08-31	0	21.75	21.75	21.80	20.60	21.75	1,350,000	28,622,988	21.202	21.75	21.75	21.80	20.60	21.75	1,350,000	21.202	3.82%
2021-08-30	0	20.95	20.90	20.95	20.25	21.85	3,656,610	77,665,864	21.240	20.95	20.90	20.95	20.25	21.85	3,656,610	21.240	3.46%
2021-08-27	0	20.25	20.25	20.35	19.62	20.80	2,278,000	46,435,400	20.384	20.25	20.25	20.35	19.62	20.80	2,278,000	20.384	1.45%
2021-08-26	0	19.96	19.94	19.96	19.72	21.10	3,419,879	68,658,565	20.076	19.96	19.94	19.96	19.72	21.10	3,419,879	20.076	-7.16%
2021-08-25	0	21.50	21.45	21.50	21.00	21.90	2,046,000	43,746,708	21.382	21.50	21.45	21.50	21.00	21.90	2,046,000	21.382	-0.23%
2021-08-24	0	21.55	21.55	21.65	20.50	22.30	2,611,000	56,624,900	21.687	21.55	21.55	21.65	20.50	22.30	2,611,000	21.687	2.13%
2021-08-23	0	21.10	21.10	21.15	18.80	21.40	4,110,000	85,064,380	20.697	21.10	21.10	21.15	18.80	21.40	4,110,000	20.697	7.87%
2021-08-20	0	19.56	19.56	19.58	18.62	22.05	11,396,400	226,029,830	19.833	19.56	19.56	19.58	18.62	22.05	11,396,400	19.833	-10.89%
2021-08-19	0	21.95	21.90	21.95	21.65	23.20	4,327,072	95,846,462	22.150	21.95	21.90	21.95	21.65	23.20	4,327,072	22.150	-3.09%
2021-08-18	0	22.65	22.65	22.70	22.35	23.35	1,427,000	32,439,480	22.733	22.65	22.65	22.70	22.35	23.35	1,427,000	22.733	-2.16%
2021-08-17	0	23.15	23.10	23.20	22.95	24.80	5,114,000	121,687,462	23.795	23.15	23.10	23.20	22.95	24.80	5,114,000	23.795	0.43%
2021-08-16	0	23.05	23.00	23.10	22.75	23.75	2,463,000	57,086,867	23.178	23.05	23.00	23.10	22.75	23.75	2,463,000	23.178	-0.43%
2021-08-13	0	23.15	23.10	23.15	22.00	23.90	7,216,151	165,789,655	22.975	23.15	23.10	23.15	22.00	23.90	7,216,151	22.975	5.23%
2021-08-12	0	22.00	21.95	22.00	21.75	24.55	8,949,300	204,021,380	22.797	22.00	21.95	22.00	21.75	24.55	8,949,300	22.797	-11.82%
2021-08-11	0	24.95	24.90	24.95	24.85	25.95	2,184,000	54,814,984	25.098	24.95	24.90	24.95	24.85	25.95	2,184,000	25.098	-1.96%
2021-08-10	0	25.45	25.45	25.55	24.90	25.95	1,784,900	45,575,520	25.534	25.45	25.45	25.55	24.90	25.95	1,784,900	25.534	1.80%
2021-08-09	0	25.00	25.00	25.05	23.50	25.15	2,343,000	58,239,466	24.857	25.00	25.00	25.05	23.50	25.15	2,343,000	24.857	3.52%
2021-08-06	0	24.15	24.10	24.15	23.95	24.75	2,054,000	49,807,658	24.249	24.15	24.10	24.15	23.95	24.75	2,054,000	24.249	-1.23%
2021-08-05	0	24.45	24.30	24.50	24.25	25.30	1,823,000	45,365,712	24.885	24.45	24.30	24.50	24.25	25.30	1,823,000	24.885	-2.00%
2021-08-04	0	24.95	24.95	25.00	24.80	25.80	2,224,000	55,935,256	25.151	24.95	24.95	25.00	24.80	25.80	2,224,000	25.151	-1.77%
2021-08-03	0	25.40	25.40	25.45	24.75	26.20	2,335,000	59,861,139	25.636	25.40	25.40	25.45	24.75	26.20	2,335,000	25.636	-0.39%
2021-08-02	0	25.50	25.50	25.55	24.70	25.90	2,408,455	60,838,789	25.261	25.50	25.50	25.55	24.70	25.90	2,408,455	25.261	-0.39%
2021-07-30	0	25.60	25.55	25.60	24.55	26.00	3,968,200	99,718,120	25.129	25.60	25.55	25.60	24.55	26.00	3,968,200	25.129	-1.73%
2021-07-29	0	26.05	25.95	26.05	24.90	26.20	4,847,000	124,414,407	25.668	26.05	25.95	26.05	24.90	26.20	4,847,000	25.668	7.64%
2021-07-28	0	24.20	24.15	24.20	22.85	24.40	6,242,350	147,948,829	23.701	24.20	24.15	24.20	22.85	24.40	6,242,350	23.701	4.99%
2021-07-27	0	23.05	23.05	23.10	22.35	26.55	8,492,207	204,036,273	24.026	23.05	23.05	23.10	22.35	26.55	8,492,207	24.026	-9.96%
2021-07-26	0	25.60	25.60	25.70	24.75	27.50	8,342,980	215,122,157	25.785	25.60	25.60	25.70	24.75	27.50	8,342,980	25.785	-8.24%
2021-07-23	0	27.90	27.75	27.95	27.65	29.40	4,673,700	131,178,832	28.067	27.90	27.75	27.95	27.65	29.40	4,673,700	28.067	-4.62%
2021-07-22	0	29.25	29.20	29.25	28.60	29.75	2,732,418	79,388,309	29.054	29.25	29.20	29.25	28.60	29.75	2,732,418	29.054	0.86%
2021-07-21	0	29.00	29.00	29.05	28.85	30.30	4,218,600	124,403,880	29.489	29.00	29.00	29.05	28.85	30.30	4,218,600	29.489	-2.52%
2021-07-20	0	29.75	29.70	29.75	29.50	30.85	3,853,000	114,938,493	29.831	29.75	29.70	29.75	29.50	30.85	3,853,000	29.831	-2.94%
2021-07-19	0	30.65	30.60	30.70	29.80	32.05	6,448,200	200,685,685	31.123	30.65	30.60	30.70	29.80	32.05	6,448,200	31.123	0.82%
2021-07-16	0	30.40	30.30	30.45	30.25	31.50	3,479,000	107,363,768	30.861	30.40	30.30	30.45	30.25	31.50	3,479,000	30.861	-0.49%
2021-07-15	0	30.55	30.55	30.65	29.50	31.15	4,718,208	143,423,285	30.398	30.55	30.55	30.65	29.50	31.15	4,718,208	30.398	0.66%
2021-07-14	0	30.35	30.30	30.35	28.65	30.75	6,469,000	191,600,100	29.618	30.35	30.30	30.35	28.65	30.75	6,469,000	29.618	5.93%
2021-07-13	0	28.65	28.60	28.65	28.55	31.80	11,015,700	322,567,797	29.283	28.65	28.60	28.65	28.55	31.80	11,015,700	29.283	-5.29%
2021-07-12	0	30.25	30.25	30.30	28.25	30.90	4,700,000	140,196,575	29.829	30.25	30.25	30.30	28.25	30.90	4,700,000	29.829	7.65%
2021-07-09	0	28.10	28.05	28.10	27.20	28.55	3,471,000	97,137,700	27.986	28.10	28.05	28.10	27.20	28.55	3,471,000	27.986	0.18%
2021-07-08	0	28.05	28.05	28.10	27.90	30.00	2,524,300	72,475,175	28.711	28.05	28.05	28.10	27.90	30.00	2,524,300	28.711	-4.27%
2021-07-07	0	29.30	29.25	29.30	28.50	29.50	3,289,000	95,727,661	29.105	29.30	29.25	29.30	28.50	29.50	3,289,000	29.105	1.21%
2021-07-06	0	28.95	28.95	29.00	27.60	30.20	6,472,000	186,810,233	28.864	28.95	28.95	29.00	27.60	30.20	6,472,000	28.864	-3.98%
2021-07-05	0	30.15	30.10	30.15	26.30	30.30	38,151,199	1,010,030,546	26.474	30.15	30.10	30.15	26.30	30.30	38,151,199	26.474	10.04%
2021-07-02	0	27.40	27.40	27.50	26.45	28.55	5,420,393	147,371,500	27.188	27.40	27.40	27.50	26.45	28.55	5,420,393	27.188	-4.03%
2021-06-30	0	28.55	28.50	28.55	28.30	29.25	2,981,112	85,473,489	28.672	28.55	28.50	28.55	28.30	29.25	2,981,112	28.672	-0.52%
2021-06-29	0	28.70	28.70	28.75	28.10	30.20	5,439,000	157,394,350	28.938	28.70	28.70	28.75	28.10	30.20	5,439,000	28.938	-1.37%
2021-06-28	0	29.10	29.05	29.10	26.40	29.35	5,608,300	160,054,737	28.539	29.10	29.05	29.10	26.40	29.35	5,608,300	28.539	10.23%
2021-06-25	0	26.40	26.35	26.50	26.30	27.90	3,103,000	83,486,424	26.905	26.40	26.35	26.50	26.30	27.90	3,103,000	26.905	-0.94%
2021-06-24	0	26.65	26.60	26.65	25.65	26.80	3,301,393	87,280,003	26.437	26.65	26.60	26.65	25.65	26.80	3,301,393	26.437	3.90%
2021-06-23	0	25.65	25.65	25.80	24.55	25.95	4,129,452	105,179,789	25.471	25.65	25.65	25.80	24.55	25.95	4,129,452	25.471	4.06%
2021-06-22	0	24.65	24.60	24.65	24.10	25.10	3,131,580	77,346,551	24.699	24.65	24.60	24.65	24.10	25.10	3,131,580	24.699	0.20%
2021-06-21	0	24.60	24.55	24.60	23.90	25.05	1,278,000	31,408,438	24.576	24.60	24.55	24.60	23.90	25.05	1,278,000	24.576	2.07%
2021-06-18	0	24.10	24.10	24.25	24.10	25.20	4,754,820	116,050,308	24.407	24.10	24.10	24.25	24.10	25.20	4,754,820	24.407	-1.43%
2021-06-17	0	24.45	24.45	24.50	24.15	25.25	3,157,000	78,288,950	24.799	24.45	24.45	24.50	24.15	25.25	3,157,000	24.799	0.20%
2021-06-16	0	24.40	24.40	24.50	24.35	26.95	4,994,246	125,483,692	25.126	24.40	24.40	24.50	24.35	26.95	4,994,246	25.126	-7.92%
2021-06-15	0	26.50	26.45	26.50	25.95	27.75	5,377,000	143,887,566	26.760	26.50	26.45	26.50	25.95	27.75	5,377,000	26.760	0.95%
2021-06-11	0	26.25	26.25	26.30	25.15	26.90	5,155,000	135,121,903	26.212	26.25	26.25	26.30	25.15	26.90	5,155,000	26.212	3.35%
2021-06-10	0	25.40	25.40	25.50	25.10	26.20	4,126,000	105,668,350	25.610	25.40	25.40	25.50	25.10	26.20	4,126,000	25.610	-0.97%
2021-06-09	0	25.65	25.65	25.90	24.25	26.40	7,565,245	195,851,506	25.888	25.65	25.65	25.90	24.25	26.40	7,565,245	25.888	3.01%
2021-06-08	0	24.90	24.80	24.90	23.80	25.20	3,180,000	78,570,800	24.708	24.90	24.80	24.90	23.80	25.20	3,180,000	24.708	4.62%
2021-06-07	0	23.80	23.75	23.80	23.20	23.95	1,601,000	37,698,725	23.547	23.80	23.75	23.80	23.20	23.95	1,601,000	23.547	0.85%
2021-06-04	0	23.60	23.60	23.65	23.40	24.65	2,007,000	47,890,098	23.862	23.60	23.60	23.65	23.40	24.65	2,007,000	23.862	-1.05%
2021-06-03	0	23.85	23.85	23.90	23.35	24.90	2,160,850	51,944,912	24.039	23.85	23.85	23.90	23.35	24.90	2,160,850	24.039	-1.45%
2021-06-02	0	24.20	24.05	24.20	23.90	25.20	2,281,649	55,548,275	24.346	24.20	24.05	24.20	23.90	25.20	2,281,649	24.346	-1.83%
2021-06-01	0	24.65	24.65	24.70	23.55	25.40	4,808,000	119,745,850	24.906	24.65	24.65	24.70	23.55	25.40	4,808,000	24.906	3.79%
2021-05-31	0	23.75	23.75	23.85	22.70	24.70	4,572,000	109,248,703	23.895	23.75	23.75	23.85	22.70	24.70	4,572,000	23.895	6.26%
2021-05-28	0	22.35	22.30	22.35	21.90	23.45	3,042,000	68,843,569	22.631	22.35	22.30	22.35	21.90	23.45	3,042,000	22.631	-0.67%
2021-05-27	0	22.50	22.50	22.85	22.50	23.90	15,656,300	354,576,660	22.648	22.50	22.50	22.85	22.50	23.90	15,656,300	22.648	-4.05%
2021-05-26	0	23.45	23.40	23.45	21.45	23.55	5,061,561	114,765,921	22.674	23.45	23.40	23.45	21.45	23.55	5,061,561	22.674	7.32%
2021-05-25	0	21.85	21.80	21.85	21.45	22.80	4,159,700	90,620,105	21.785	21.85	21.80	21.85	21.45	22.80	4,159,700	21.785	-3.10%
2021-05-24	0	22.55	22.55	22.60	20.70	22.60	6,829,000	147,862,630	21.652	22.55	22.55	22.60	20.70	22.60	6,829,000	21.652	2.73%
2021-05-21	0	21.95	21.90	21.95	20.85	22.70	6,597,000	143,294,071	21.721	21.95	21.90	21.95	20.85	22.70	6,597,000	21.721	4.28%
2021-05-20	0	21.05	21.00	21.05	20.80	21.80	4,484,243	95,437,929	21.283	21.05	21.00	21.05	20.80	21.80	4,484,243	21.283	-0.24%
2021-05-18	0	21.10	21.05	21.10	20.55	21.50	4,287,000	90,034,060	21.002	21.10	21.05	21.10	20.55	21.50	4,287,000	21.002	1.44%
2021-05-17	0	20.80	20.80	20.85	20.70	21.85	8,368,100	177,342,773	21.193	20.80	20.80	20.85	20.70	21.85	8,368,100	21.193	-3.03%
2021-05-14	0	21.45	21.45	21.50	20.60	21.95	6,076,212	129,255,702	21.272	21.45	21.45	21.50	20.60	21.95	6,076,212	21.272	0.94%
2021-05-13	0	21.25	21.25	21.30	21.05	23.45	13,598,781	295,623,138	21.739	21.25	21.25	21.30	21.05	23.45	13,598,781	21.739	-7.61%
2021-05-12	0	23.00	23.00	23.05	21.05	23.75	25,900,300	590,604,980	22.803	23.00	23.00	23.05	21.05	23.75	25,900,300	22.803	-8.73%
2021-05-11	0	25.20	25.15	25.20	24.40	25.80	2,955,000	73,708,351	24.944	25.20	25.15	25.20	24.40	25.80	2,955,000	24.944	-1.75%
2021-05-10	0	25.65	25.65	25.70	25.00	26.30	2,794,000	72,126,650	25.815	25.65	25.65	25.70	25.00	26.30	2,794,000	25.815	3.43%
2021-05-07	0	24.80	24.75	24.80	24.80	26.00	4,336,000	110,310,650	25.441	24.80	24.75	24.80	24.80	26.00	4,336,000	25.441	-1.78%
2021-05-06	0	25.25	25.20	25.30	24.35	25.90	4,782,770	119,507,681	24.987	25.25	25.20	25.30	24.35	25.90	4,782,770	24.987	-1.17%
2021-05-05	0	25.55	25.55	25.60	25.05	27.30	6,312,043	164,389,311	26.044	25.55	25.55	25.60	25.05	27.30	6,312,043	26.044	-2.11%
2021-05-04	0	26.10	26.05	26.10	24.35	26.35	3,719,000	95,840,250	25.770	26.10	26.05	26.10	24.35	26.35	3,719,000	25.770	5.45%
2021-05-03	0	24.75	24.55	24.75	23.70	24.80	1,620,316	39,347,484	24.284	24.75	24.55	24.75	23.70	24.80	1,620,316	24.284	0.61%
2021-04-30	0	24.60	24.60	24.65	24.00	24.90	2,173,531	53,162,479	24.459	24.60	24.60	24.65	24.00	24.90	2,173,531	24.459	0.41%
2021-04-29	0	24.50	24.45	24.50	23.95	25.80	2,848,458	69,451,485	24.382	24.50	24.45	24.50	23.95	25.80	2,848,458	24.382	-1.61%
2021-04-28	0	24.90	24.90	24.95	24.65	26.15	6,473,385	163,747,260	25.295	24.90	24.90	24.95	24.65	26.15	6,473,385	25.295	-3.11%
2021-04-27	0	25.70	25.60	25.70	23.30	25.80	15,677,300	381,435,236	24.330	25.70	25.60	25.70	23.30	25.80	15,677,300	24.330	8.90%
2021-04-26	0	23.60	23.55	23.60	23.30	25.30	7,165,000	172,143,629	24.026	23.60	23.55	23.60	23.30	25.30	7,165,000	24.026	-5.79%
2021-04-23	0	25.05	24.95	25.05	24.50	26.80	12,063,300	305,210,000	25.301	25.05	24.95	25.05	24.50	26.80	12,063,300	25.301	-1.76%
2021-04-22	0	25.50	25.50	25.55	23.45	25.75	10,200,301	255,919,404	25.089	25.50	25.50	25.55	23.45	25.75	10,200,301	25.089	9.68%
2021-04-21	0	23.25	23.20	23.25	21.55	23.70	5,967,900	137,711,746	23.075	23.25	23.20	23.25	21.55	23.70	5,967,900	23.075	2.88%
2021-04-20	0	22.60	22.55	22.60	20.60	23.10	10,514,200	232,866,370	22.148	22.60	22.55	22.60	20.60	23.10	10,514,200	22.148	7.62%
2021-04-19	0	21.00	20.95	21.00	20.50	21.40	6,145,611	128,145,833	20.852	21.00	20.95	21.00	20.50	21.40	6,145,611	20.852	1.20%
2021-04-16	0	20.75	20.65	20.75	20.35	21.15	7,358,800	152,841,070	20.770	20.75	20.65	20.75	20.35	21.15	7,358,800	20.770	-0.72%
2021-04-15	0	20.90	20.90	20.95	20.25	21.25	6,938,986	144,011,209	20.754	20.90	20.90	20.95	20.25	21.25	6,938,986	20.754	1.46%
2021-04-14	0	20.60	20.55	20.60	19.30	21.05	10,246,600	209,983,229	20.493	20.60	20.55	20.60	19.30	21.05	10,246,600	20.493	7.29%
2021-04-13	0	19.20	19.20	19.22	18.42	19.32	4,288,893	82,142,926	19.152	19.20	19.20	19.22	18.42	19.32	4,288,893	19.152	2.89%
2021-04-12	0	18.66	18.64	18.66	18.50	19.08	3,805,000	71,226,150	18.719	18.66	18.64	18.66	18.50	19.08	3,805,000	18.719	-1.27%
2021-04-09	0	18.90	18.82	18.90	18.40	19.10	3,487,000	65,024,680	18.648	18.90	18.82	18.90	18.40	19.10	3,487,000	18.648	-0.42%
2021-04-08	0	18.98	18.96	18.98	18.80	19.58	3,216,200	61,514,400	19.126	18.98	18.96	18.98	18.80	19.58	3,216,200	19.126	-0.11%
2021-04-07	0	19.00	18.96	19.00	18.60	19.18	7,162,522	135,353,990	18.898	19.00	18.96	19.00	18.60	19.18	7,162,522	18.898	2.59%
2021-04-01	0	18.52	18.50	18.56	18.34	18.92	2,853,000	53,035,459	18.589	18.52	18.50	18.56	18.34	18.92	2,853,000	18.589	1.98%
2021-03-31	0	18.16	18.10	18.16	18.00	19.00	1,728,941	31,587,068	18.270	18.16	18.10	18.16	18.00	19.00	1,728,941	18.270	-2.89%
2021-03-30	0	18.70	18.70	18.72	18.34	19.20	3,419,000	64,496,340	18.864	18.70	18.70	18.72	18.34	19.20	3,419,000	18.864	1.30%
2021-03-29	0	18.46	18.44	18.46	18.30	19.36	2,681,000	50,583,755	18.867	18.46	18.44	18.46	18.30	19.36	2,681,000	18.867	-2.02%
2021-03-26	0	18.84	18.76	18.86	18.20	18.94	1,685,000	31,365,867	18.615	18.84	18.76	18.86	18.20	18.94	1,685,000	18.615	4.43%
2021-03-25	0	18.04	18.04	18.06	17.50	18.28	1,612,000	28,914,701	17.937	18.04	18.04	18.06	17.50	18.28	1,612,000	17.937	-1.31%
2021-03-24	0	18.28	18.14	18.28	17.70	18.60	2,215,000	40,192,936	18.146	18.28	18.14	18.28	17.70	18.60	2,215,000	18.146	-0.22%
2021-03-23	0	18.32	18.30	18.32	18.12	19.62	2,703,000	50,896,929	18.830	18.32	18.30	18.32	18.12	19.62	2,703,000	18.830	-4.08%
2021-03-22	0	19.10	19.08	19.10	18.32	19.48	3,103,000	58,880,203	18.975	19.10	19.08	19.10	18.32	19.48	3,103,000	18.975	-0.21%
2021-03-19	0	19.14	19.14	19.16	18.72	19.80	24,032,488	460,167,563	19.148	19.14	19.14	19.16	18.72	19.80	24,032,488	19.148	-3.92%
2021-03-18	0	19.92	19.84	19.92	19.08	20.20	5,584,167	111,128,634	19.901	19.92	19.84	19.92	19.08	20.20	5,584,167	19.901	3.75%
2021-03-17	0	19.20	19.12	19.20	18.64	19.40	5,957,000	114,208,635	19.172	19.20	19.12	19.20	18.64	19.40	5,957,000	19.172	0.95%
2021-03-16	0	19.02	19.00	19.02	18.86	19.40	3,245,347	61,952,986	19.090	19.02	19.00	19.02	18.86	19.40	3,245,347	19.090	2.92%
2021-03-15	0	18.48	18.48	18.58	18.00	19.30	1,990,000	36,905,641	18.546	18.48	18.48	18.58	18.00	19.30	1,990,000	18.546	0.43%
2021-03-12	0	18.40	18.34	18.40	18.02	19.70	5,719,220	107,634,022	18.820	18.40	18.34	18.40	18.02	19.70	5,719,220	18.820	-0.54%
2021-03-11	0	18.50	18.40	18.50	17.44	18.52	2,281,876	41,527,552	18.199	18.50	18.40	18.50	17.44	18.52	2,281,876	18.199	5.96%
2021-03-10	0	17.46	17.42	17.46	17.08	17.58	2,328,000	40,536,250	17.412	17.46	17.42	17.46	17.08	17.58	2,328,000	17.412	4.68%
2021-03-09	0	16.68	16.54	16.68	16.28	18.00	5,416,297	90,847,491	16.773	16.68	16.54	16.68	16.28	18.00	5,416,297	16.773	-3.25%
2021-03-08	0	17.24	17.18	17.24	16.80	19.20	7,649,848	136,537,725	17.848	17.24	17.18	17.24	16.80	19.20	7,649,848	17.848	-3.25%
2021-03-05	0	17.82	17.82	17.84	17.68	18.50	4,984,800	89,808,121	18.016	17.82	17.82	17.84	17.68	18.50	4,984,800	18.016	-5.51%
2021-03-04	0	18.86	18.82	18.86	18.80	20.20	3,617,000	70,329,586	19.444	18.86	18.82	18.86	18.80	20.20	3,617,000	19.444	-8.22%
2021-03-03	0	20.55	20.50	20.55	20.25	21.00	3,327,000	68,368,450	20.550	20.55	20.50	20.55	20.25	21.00	3,327,000	20.550	0.24%
2021-03-02	0	20.50	20.45	20.55	19.68	20.60	5,376,000	108,116,092	20.111	20.50	20.45	20.55	19.68	20.60	5,376,000	20.111	4.59%
2021-03-01	0	19.60	19.60	19.62	18.36	19.76	4,090,999	78,166,393	19.107	19.60	19.60	19.62	18.36	19.76	4,090,999	19.107	3.92%
2021-02-26	0	18.86	18.86	18.94	17.68	19.26	7,479,918	137,597,778	18.396	18.86	18.86	18.94	17.68	19.26	7,479,918	18.396	-3.78%
2021-02-25	0	19.60	19.42	19.60	19.28	20.30	3,759,000	74,062,150	19.703	19.60	19.42	19.60	19.28	20.30	3,759,000	19.703	0.62%
2021-02-24	0	19.48	19.48	19.52	19.16	21.15	6,919,414	137,419,372	19.860	19.48	19.48	19.52	19.16	21.15	6,919,414	19.860	-2.21%
2021-02-23	0	19.92	19.92	19.96	19.60	21.20	5,125,255	102,831,456	20.064	19.92	19.92	19.96	19.60	21.20	5,125,255	20.064	-4.69%
2021-02-22	0	20.90	20.80	20.90	20.20	21.95	6,979,000	147,316,594	21.109	20.90	20.80	20.90	20.20	21.95	6,979,000	21.109	-2.11%
2021-02-19	0	21.35	21.30	21.35	20.80	22.25	4,302,000	92,018,550	21.390	21.35	21.30	21.35	20.80	22.25	4,302,000	21.390	-3.17%
2021-02-18	0	22.05	22.00	22.05	21.70	23.30	9,804,000	218,660,300	22.303	22.05	22.00	22.05	21.70	23.30	9,804,000	22.303	-2.86%
2021-02-17	0	22.70	22.65	22.70	22.10	23.70	8,045,701	182,997,973	22.745	22.70	22.65	22.70	22.10	23.70	8,045,701	22.745	-3.61%
2021-02-16	0	23.55	23.30	23.55	19.60	23.80	8,006,871	177,345,306	22.149	23.55	23.30	23.55	19.60	23.80	8,006,871	22.149	20.77%
2021-02-11	0	19.50	19.46	19.50	19.10	20.00	1,439,384	27,874,448	19.366	19.50	19.46	19.50	19.10	20.00	1,439,384	19.366	-0.91%
2021-02-10	0	19.68	19.66	19.68	18.52	19.78	3,495,000	67,251,848	19.242	19.68	19.66	19.68	18.52	19.78	3,495,000	19.242	1.13%
2021-02-09	0	19.46	19.44	19.46	19.28	20.10	3,179,100	62,318,486	19.603	19.46	19.44	19.46	19.28	20.10	3,179,100	19.603	-1.62%
2021-02-08	0	19.78	19.76	19.78	19.30	21.85	11,620,108	234,961,730	20.220	19.78	19.76	19.78	19.30	21.85	11,620,108	20.220	-5.58%
2021-02-05	0	20.95	20.95	21.00	18.26	21.20	15,957,919	312,924,116	19.609	20.95	20.95	21.00	18.26	21.20	15,957,919	19.609	15.24%
2021-02-04	0	18.18	18.18	18.20	17.64	19.46	11,655,699	215,593,461	18.497	18.18	18.18	18.20	17.64	19.46	11,655,699	18.497	-1.20%
2021-02-03	0	18.40	18.38	18.40	18.06	20.00	29,248,500	551,637,060	18.860	18.40	18.38	18.40	18.06	20.00	29,248,500	18.860	17.05%
2021-02-02	0	15.72	15.70	15.72	13.78	15.80	13,030,300	197,946,927	15.191	15.72	15.70	15.72	13.78	15.80	13,030,300	15.191	14.24%
2021-02-01	0	13.76	13.74	13.76	13.48	13.98	4,482,000	61,132,640	13.640	13.76	13.74	13.76	13.48	13.98	4,482,000	13.640	1.78%
2021-01-29	0	13.52	13.50	13.54	12.98	13.68	2,682,000	36,205,000	13.499	13.52	13.50	13.54	12.98	13.68	2,682,000	13.499	2.11%
2021-01-28	0	13.24	13.24	13.26	12.48	13.64	4,589,800	61,073,262	13.306	13.24	13.24	13.26	12.48	13.64	4,589,800	13.306	1.69%
2021-01-27	0	13.02	13.00	13.02	12.66	13.32	3,494,000	45,268,220	12.956	13.02	13.00	13.02	12.66	13.32	3,494,000	12.956	-1.06%
2021-01-26	0	13.16	13.16	13.22	13.10	13.60	2,320,300	30,867,538	13.303	13.16	13.16	13.22	13.10	13.60	2,320,300	13.303	-3.24%
2021-01-25	0	13.60	13.54	13.60	12.92	13.62	4,649,200	62,239,516	13.387	13.60	13.54	13.60	12.92	13.62	4,649,200	13.387	3.50%
2021-01-22	0	13.14	13.10	13.14	13.06	13.66	2,576,200	34,314,063	13.320	13.14	13.10	13.14	13.06	13.66	2,576,200	13.320	-2.67%
2021-01-21	0	13.50	13.48	13.50	13.18	13.90	2,128,500	28,749,073	13.507	13.50	13.48	13.50	13.18	13.90	2,128,500	13.507	-2.03%
2021-01-20	0	13.78	13.78	13.80	13.50	14.16	4,423,300	61,319,382	13.863	13.78	13.78	13.80	13.50	14.16	4,423,300	13.863	2.99%
2021-01-19	0	13.38	13.38	13.40	13.20	13.46	3,319,000	44,309,760	13.350	13.38	13.38	13.40	13.20	13.46	3,319,000	13.350	0.30%
2021-01-18	0	13.34	13.30	13.34	13.06	13.66	3,886,000	51,855,140	13.344	13.34	13.30	13.34	13.06	13.66	3,886,000	13.344	2.14%
2021-01-15	0	13.06	13.06	13.12	12.22	13.24	25,548,000	323,020,821	12.644	13.06	13.06	13.12	12.22	13.24	25,548,000	12.644	-2.10%
2021-01-14	0	13.34	13.34	13.40	12.70	13.60	3,264,000	43,244,220	13.249	13.34	13.34	13.40	12.70	13.60	3,264,000	13.249	6.55%
2021-01-13	0	12.52	12.50	12.56	12.36	13.16	1,806,000	23,015,820	12.744	12.52	12.50	12.56	12.36	13.16	1,806,000	12.744	1.62%
2021-01-12	0	12.32	12.22	12.32	12.06	12.76	1,980,000	24,529,240	12.389	12.32	12.22	12.32	12.06	12.76	1,980,000	12.389	2.16%
2021-01-11	0	12.06	12.04	12.06	12.02	12.96	2,749,400	33,673,800	12.248	12.06	12.04	12.06	12.02	12.96	2,749,400	12.248	-5.19%
2021-01-08	0	12.72	12.66	12.72	12.34	13.10	2,658,967	33,523,093	12.608	12.72	12.66	12.72	12.34	13.10	2,658,967	12.608	-0.93%
2021-01-07	0	12.84	12.82	12.84	12.80	13.62	4,147,000	54,157,989	13.060	12.84	12.82	12.84	12.80	13.62	4,147,000	13.060	-5.87%
2021-01-06	0	13.64	13.62	13.64	13.26	13.66	2,163,500	29,200,570	13.497	13.64	13.62	13.64	13.26	13.66	2,163,500	13.497	0.59%
2021-01-05	0	13.56	13.48	13.56	13.46	13.88	2,386,939	32,616,476	13.665	13.56	13.48	13.56	13.46	13.88	2,386,939	13.665	-1.31%
2021-01-04	0	13.74	13.70	13.74	13.50	14.24	3,164,000	43,726,040	13.820	13.74	13.70	13.74	13.50	14.24	3,164,000	13.820	1.93%
2020-12-31	0	13.48	13.48	13.66	13.42	13.80	2,547,556	34,634,131	13.595	13.48	13.48	13.66	13.42	13.80	2,547,556	13.595	-0.44%
2020-12-30	0	13.54	13.50	13.54	13.46	13.76	2,254,000	30,665,280	13.605	13.54	13.50	13.54	13.46	13.76	2,254,000	13.605	0.30%
2020-12-29	0	13.50	13.50	13.54	13.20	14.40	4,362,000	60,126,897	13.784	13.50	13.50	13.54	13.20	14.40	4,362,000	13.784	-1.60%
2020-12-28	0	13.72	13.72	13.80	13.66	15.82	12,994,000	189,785,887	14.606	13.72	13.72	13.80	13.66	15.82	12,994,000	14.606	0.59%
2020-12-24	0	13.64	13.66	13.70	13.48	14.08	356,105	4,870,903	13.678	13.64	13.66	13.70	13.48	14.08	356,105	13.678	-1.02%
2020-12-23	0	13.78	13.78	13.80	13.62	14.26	1,268,000	17,691,580	13.952	13.78	13.78	13.80	13.62	14.26	1,268,000	13.952	0.73%
2020-12-22	0	13.68	13.66	13.68	13.18	13.86	2,016,000	27,435,880	13.609	13.68	13.66	13.68	13.18	13.86	2,016,000	13.609	3.79%
2020-12-21	0	13.18	13.16	13.18	12.70	13.36	879,000	11,540,540	13.129	13.18	13.16	13.18	12.70	13.36	879,000	13.129	1.70%
2020-12-18	0	12.96	12.94	12.96	12.80	13.26	1,717,000	22,337,260	13.009	12.96	12.94	12.96	12.80	13.26	1,717,000	13.009	-1.52%
2020-12-17	0	13.16	13.14	13.18	12.94	13.44	2,413,462	31,770,776	13.164	13.16	13.14	13.18	12.94	13.44	2,413,462	13.164	0.46%
2020-12-16	0	13.10	13.06	13.10	12.92	13.60	1,423,000	18,730,920	13.163	13.10	13.06	13.10	12.92	13.60	1,423,000	13.163	-1.95%
2020-12-15	0	13.36	13.28	13.38	12.80	13.42	1,875,000	24,852,680	13.255	13.36	13.28	13.38	12.80	13.42	1,875,000	13.255	3.57%
2020-12-14	0	12.90	12.82	12.92	12.60	13.02	1,187,000	15,197,240	12.803	12.90	12.82	12.92	12.60	13.02	1,187,000	12.803	0.47%
2020-12-11	0	12.84	12.84	12.90	12.52	13.00	659,000	8,445,080	12.815	12.84	12.84	12.90	12.52	13.00	659,000	12.815	2.88%
2020-12-10	0	12.48	12.36	12.48	12.08	12.50	1,711,000	20,835,040	12.177	12.48	12.36	12.48	12.08	12.50	1,711,000	12.177	0.32%
2020-12-09	0	12.44	12.36	12.44	12.24	13.38	2,535,759	32,206,789	12.701	12.44	12.36	12.44	12.24	13.38	2,535,759	12.701	-5.18%
2020-12-08	0	13.12	13.12	13.18	13.00	13.40	2,877,000	37,921,806	13.181	13.12	13.12	13.18	13.00	13.40	2,877,000	13.181	-1.94%
2020-12-07	0	13.38	13.38	13.44	12.60	13.66	4,633,532	61,742,716	13.325	13.38	13.38	13.44	12.60	13.66	4,633,532	13.325	4.53%
2020-12-04	0	12.80	12.72	12.82	12.46	12.84	1,957,000	24,733,590	12.639	12.80	12.72	12.82	12.46	12.84	1,957,000	12.639	-1.23%
2020-12-03	0	12.96	12.90	12.96	12.18	12.98	2,584,000	32,727,760	12.666	12.96	12.90	12.96	12.18	12.98	2,584,000	12.666	3.18%
2020-12-02	0	12.56	12.44	12.56	12.30	12.80	1,956,000	24,372,700	12.460	12.56	12.44	12.56	12.30	12.80	1,956,000	12.460	-2.64%
2020-12-01	0	12.90	12.86	12.90	12.70	13.24	1,268,000	16,275,040	12.835	12.90	12.86	12.90	12.70	13.24	1,268,000	12.835	0.78%
2020-11-30	0	12.80	12.80	12.82	12.62	12.90	6,983,000	89,339,417	12.794	12.80	12.80	12.82	12.62	12.90	6,983,000	12.794	0.63%
2020-11-27	0	12.72	12.72	12.80	12.46	12.98	2,207,000	28,082,943	12.724	12.72	12.72	12.80	12.46	12.98	2,207,000	12.724	0.32%
2020-11-26	0	12.68	12.68	12.70	11.86	12.98	3,194,200	39,984,086	12.518	12.68	12.68	12.70	11.86	12.98	3,194,200	12.518	6.91%
2020-11-25	0	11.86	11.86	11.90	11.68	12.30	4,163,000	50,273,548	12.076	11.86	11.86	11.90	11.68	12.30	4,163,000	12.076	-2.15%
2020-11-24	0	12.12	12.08	12.12	11.50	12.26	2,401,000	28,845,150	12.014	12.12	12.08	12.12	11.50	12.26	2,401,000	12.014	5.39%
2020-11-23	0	11.50	11.40	11.50	11.36	11.64	1,058,000	12,165,180	11.498	11.50	11.40	11.50	11.36	11.64	1,058,000	11.498	0.70%
2020-11-20	0	11.42	11.42	11.44	11.38	11.92	643,000	7,411,980	11.527	11.42	11.42	11.44	11.38	11.92	643,000	11.527	-2.73%
2020-11-19	0	11.74	11.74	11.76	11.56	11.98	1,124,000	13,298,240	11.831	11.74	11.74	11.76	11.56	11.98	1,124,000	11.831	0.69%
2020-11-18	0	11.66	11.62	11.66	11.30	11.78	956,000	11,184,820	11.700	11.66	11.62	11.66	11.30	11.78	956,000	11.700	1.39%
2020-11-17	0	11.50	11.48	11.50	11.10	11.64	731,000	8,318,500	11.380	11.50	11.48	11.50	11.10	11.64	731,000	11.380	1.41%
2020-11-16	0	11.34	11.30	11.34	11.10	11.70	1,599,000	18,244,520	11.410	11.34	11.30	11.34	11.10	11.70	1,599,000	11.410	-0.18%
2020-11-13	0	11.36	11.34	11.38	11.20	11.60	1,674,000	19,102,520	11.411	11.36	11.34	11.38	11.20	11.60	1,674,000	11.411	0.53%
2020-11-12	0	11.30	11.26	11.30	11.04	11.32	1,463,000	16,364,200	11.185	11.30	11.26	11.30	11.04	11.32	1,463,000	11.185	2.36%
2020-11-11	0	11.04	11.02	11.04	10.78	11.64	6,943,000	78,601,650	11.321	11.04	11.02	11.04	10.78	11.64	6,943,000	11.321	-5.64%
2020-11-10	0	11.70	11.62	11.70	11.52	11.80	936,000	10,908,140	11.654	11.70	11.62	11.70	11.52	11.80	936,000	11.654	-0.51%
2020-11-09	0	11.76	11.74	11.80	11.38	12.06	2,264,100	26,587,430	11.743	11.76	11.74	11.80	11.38	12.06	2,264,100	11.743	3.52%
2020-11-06	0	11.36	11.32	11.36	11.04	11.84	1,379,560	15,625,056	11.326	11.36	11.32	11.36	11.04	11.84	1,379,560	11.326	-2.07%
2020-11-05	0	11.60	11.54	11.60	11.42	12.30	2,185,000	25,675,660	11.751	11.60	11.54	11.60	11.42	12.30	2,185,000	11.751	-1.02%
2020-11-04	0	11.72	11.68	11.72	10.82	11.74	4,155,740	47,689,426	11.476	11.72	11.68	11.72	10.82	11.74	4,155,740	11.476	7.72%
2020-11-03	0	10.88	10.82	10.88	10.20	11.10	2,174,500	23,665,210	10.883	10.88	10.82	10.88	10.20	11.10	2,174,500	10.883	6.67%
2020-11-02	0	10.20	10.10	10.20	9.900	10.28	1,080,000	10,828,280	10.026	10.20	10.10	10.20	9.900	10.28	1,080,000	10.026	3.03%
2020-10-30	0	9.900	9.820	9.900	9.820	9.970	1,007,991	9,941,421	9.8626	9.900	9.820	9.900	9.820	9.970	1,007,991	9.8626	0.20%
2020-10-29	0	9.880	9.840	9.880	9.770	10.10	2,608,000	25,680,980	9.8470	9.880	9.840	9.880	9.770	10.10	2,608,000	9.8470	-1.20%
2020-10-28	0	10.00	9.990	10.00	9.980	10.08	3,421,000	34,262,816	10.015	10.00	9.990	10.00	9.980	10.08	3,421,000	10.015	-0.40%
2020-10-27	0	10.04	10.02	10.04	9.950	10.22	947,300	9,489,883	10.018	10.04	10.02	10.04	9.950	10.22	947,300	10.018	-1.95%
2020-10-23	0	10.24	10.22	10.24	10.24	10.70	946,000	9,889,420	10.454	10.24	10.22	10.24	10.24	10.70	946,000	10.454	-3.40%
2020-10-22	0	10.60	10.58	10.60	10.56	10.64	322,000	3,413,040	10.600	10.60	10.58	10.60	10.56	10.64	322,000	10.600	0.00%
2020-10-21	0	10.60	10.60	10.64	10.54	10.78	573,467	6,099,415	10.636	10.60	10.60	10.64	10.54	10.78	573,467	10.636	0.00%
2020-10-20	0	10.60	10.60	10.62	10.58	10.68	359,000	3,809,340	10.611	10.60	10.60	10.62	10.58	10.68	359,000	10.611	-0.19%
2020-10-19	0	10.62	10.62	10.64	10.58	10.78	1,039,000	11,057,810	10.643	10.62	10.62	10.64	10.58	10.78	1,039,000	10.643	0.00%
2020-10-16	0	10.62	10.62	10.66	10.56	10.70	738,000	7,831,680	10.612	10.62	10.62	10.66	10.56	10.70	738,000	10.612	-0.19%
2020-10-15	0	10.64	10.58	10.64	10.42	10.78	3,250,000	34,461,130	10.603	10.64	10.58	10.64	10.42	10.78	3,250,000	10.603	0.00%
2020-10-14	0	10.64	10.60	10.64	10.40	10.86	1,124,000	11,904,240	10.591	10.64	10.60	10.64	10.40	10.86	1,124,000	10.591	-0.93%
2020-10-12	0	10.74	10.70	10.74	10.50	10.78	2,560,000	27,395,930	10.702	10.74	10.70	10.74	10.50	10.78	2,560,000	10.702	2.09%
2020-10-09	0	10.52	10.50	10.56	10.34	10.68	758,000	7,940,760	10.476	10.52	10.50	10.56	10.34	10.68	758,000	10.476	-0.75%
2020-10-08	0	10.60	10.56	10.60	10.48	10.78	566,000	6,007,250	10.614	10.60	10.56	10.60	10.48	10.78	566,000	10.614	-0.19%
2020-10-07	0	10.62	10.60	10.62	10.54	10.98	432,000	4,599,940	10.648	10.62	10.60	10.62	10.54	10.98	432,000	10.648	-0.75%
2020-10-06	0	10.70	10.70	10.76	10.34	10.80	1,356,000	14,436,637	10.646	10.70	10.70	10.76	10.34	10.80	1,356,000	10.646	2.29%
2020-10-05	0	10.46	10.34	10.46	10.12	10.50	1,440,000	14,732,931	10.231	10.46	10.34	10.46	10.12	10.50	1,440,000	10.231	3.56%
2020-09-30	0	10.10	10.08	10.10	9.910	10.16	2,353,400	23,710,461	10.075	10.10	10.08	10.10	9.910	10.16	2,353,400	10.075	1.92%
2020-09-29	0	9.910	9.850	9.910	9.820	10.36	2,066,000	20,708,640	10.024	9.910	9.850	9.910	9.820	10.36	2,066,000	10.024	-2.46%
2020-09-28	0	10.16	10.16	10.24	9.630	10.34	5,760,700	57,495,252	9.9806	10.16	10.16	10.24	9.630	10.34	5,760,700	9.9806	1.20%
2020-09-25	0	10.04	10.02	10.04	9.900	10.88	3,057,000	31,538,620	10.317	10.04	10.02	10.04	9.900	10.88	3,057,000	10.317	-6.52%
2020-09-24	0	10.74	10.74	10.80	10.62	11.44	1,320,000	14,365,900	10.883	10.74	10.74	10.80	10.62	11.44	1,320,000	10.883	-6.12%
2020-09-23	0	11.44	11.42	11.44	11.30	11.48	538,000	6,128,760	11.392	11.44	11.42	11.44	11.30	11.48	538,000	11.392	1.78%
2020-09-22	0	11.24	11.22	11.24	11.02	11.58	1,161,000	13,124,460	11.304	11.24	11.22	11.24	11.02	11.58	1,161,000	11.304	-0.18%
2020-09-21	0	11.26	11.22	11.26	11.22	12.12	981,000	11,411,120	11.632	11.26	11.22	11.26	11.22	12.12	981,000	11.632	-6.32%
2020-09-18	0	12.02	12.00	12.04	11.40	12.30	3,670,000	43,948,530	11.975	12.02	12.00	12.04	11.40	12.30	3,670,000	11.975	4.52%
2020-09-17	0	11.50	11.50	11.54	11.06	11.68	1,413,000	16,197,960	11.464	11.50	11.50	11.54	11.06	11.68	1,413,000	11.464	2.86%
2020-09-16	0	11.18	11.18	11.22	11.18	11.76	1,109,400	12,618,311	11.374	11.18	11.18	11.22	11.18	11.76	1,109,400	11.374	-3.45%
2020-09-15	0	11.58	11.52	11.58	10.50	11.64	2,489,000	27,681,265	11.121	11.58	11.52	11.58	10.50	11.64	2,489,000	11.121	6.04%
2020-09-14	0	10.92	10.92	10.94	10.64	11.14	790,000	8,619,219	10.910	10.92	10.92	10.94	10.64	11.14	790,000	10.910	-0.73%
2020-09-11	0	11.00	11.00	11.04	10.70	11.10	1,908,000	20,798,040	10.900	11.00	11.00	11.04	10.70	11.10	1,908,000	10.900	-0.90%
2020-09-10	0	11.10	11.10	11.12	11.02	11.36	1,220,000	13,660,600	11.197	11.10	11.10	11.12	11.02	11.36	1,220,000	11.197	-0.54%
2020-09-09	0	11.16	11.16	11.20	11.16	11.70	1,354,000	15,342,180	11.331	11.16	11.16	11.20	11.16	11.70	1,354,000	11.331	-4.62%
2020-09-08	0	11.70	11.66	11.70	11.02	11.78	2,577,000	29,305,960	11.372	11.70	11.66	11.70	11.02	11.78	2,577,000	11.372	7.34%
2020-09-07	0	10.90	10.90	10.94	10.90	12.10	5,395,000	60,559,720	11.225	10.90	10.90	10.94	10.90	12.10	5,395,000	11.225	-9.92%
2020-09-04	0	12.10	12.10	12.12	11.86	12.24	1,681,000	20,235,610	12.038	12.10	12.10	12.12	11.86	12.24	1,681,000	12.038	-3.82%
2020-09-03	0	12.58	12.54	12.58	11.80	12.66	1,397,400	17,337,720	12.407	12.58	12.54	12.58	11.80	12.66	1,397,400	12.407	3.97%
2020-09-02	0	12.10	12.04	12.10	11.64	12.26	4,145,000	49,229,549	11.877	12.10	12.04	12.10	11.64	12.26	4,145,000	11.877	0.33%
2020-09-01	0	12.06	12.06	12.12	11.52	13.08	4,427,000	53,338,810	12.049	12.06	12.06	12.12	11.52	13.08	4,427,000	12.049	-5.04%
2020-08-31	0	12.70	12.70	12.74	12.70	13.48	1,677,000	21,788,760	12.993	12.70	12.70	12.74	12.70	13.48	1,677,000	12.993	-4.80%
2020-08-28	0	13.34	13.32	13.34	13.24	13.62	1,036,000	13,948,200	13.464	13.34	13.32	13.34	13.24	13.62	1,036,000	13.464	-0.74%
2020-08-27	0	13.44	13.44	13.50	13.12	13.56	906,000	12,075,760	13.329	13.44	13.44	13.50	13.12	13.56	906,000	13.329	0.30%
2020-08-26	0	13.40	13.36	13.42	13.10	13.58	1,319,000	17,651,440	13.382	13.40	13.36	13.42	13.10	13.58	1,319,000	13.382	1.52%
2020-08-25	0	13.20	13.20	13.24	12.98	13.30	1,509,000	19,745,400	13.085	13.20	13.20	13.24	12.98	13.30	1,509,000	13.085	1.07%
2020-08-24	0	13.06	13.06	13.08	12.88	13.28	1,594,000	20,878,400	13.098	13.06	13.06	13.08	12.88	13.28	1,594,000	13.098	-1.95%
2020-08-21	0	13.32	13.30	13.32	12.82	13.50	1,501,000	19,895,440	13.255	13.32	13.30	13.32	12.82	13.50	1,501,000	13.255	1.99%
2020-08-20	0	13.06	13.06	13.08	12.80	13.24	1,546,230	20,074,291	12.983	13.06	13.06	13.08	12.80	13.24	1,546,230	12.983	-0.46%
2020-08-19	0	13.12	13.12	13.14	12.78	13.62	1,929,000	25,553,120	13.247	13.12	13.12	13.14	12.78	13.62	1,929,000	13.247	-3.53%
2020-08-18	0	13.60	13.58	13.60	13.50	13.96	2,165,000	29,503,540	13.628	13.60	13.58	13.60	13.50	13.96	2,165,000	13.628	-1.16%
2020-08-17	0	13.76	13.76	13.78	13.76	14.20	746,000	10,393,720	13.933	13.76	13.76	13.78	13.76	14.20	746,000	13.933	-1.01%
2020-08-14	0	13.90	13.90	14.00	13.90	14.12	452,000	6,331,680	14.008	13.90	13.90	14.00	13.90	14.12	452,000	14.008	-1.14%
2020-08-13	0	14.06	14.02	14.10	13.84	14.12	852,000	11,932,520	14.005	14.06	14.02	14.10	13.84	14.12	852,000	14.005	2.63%
2020-08-12	0	13.70	13.68	13.70	13.68	14.08	2,280,000	31,587,440	13.854	13.70	13.68	13.70	13.68	14.08	2,280,000	13.854	-2.70%
2020-08-11	0	14.08	14.08	14.10	14.06	14.38	758,000	10,754,560	14.188	14.08	14.08	14.10	14.06	14.38	758,000	14.188	-0.56%
2020-08-10	0	14.16	14.08	14.18	14.04	14.32	1,111,000	15,696,600	14.128	14.16	14.08	14.18	14.04	14.32	1,111,000	14.128	-1.53%
2020-08-07	0	14.38	14.34	14.38	14.04	15.00	1,709,000	24,827,300	14.527	14.38	14.34	14.38	14.04	15.00	1,709,000	14.527	-2.71%
2020-08-06	0	14.78	14.78	14.80	14.70	15.06	1,500,000	22,195,820	14.797	14.78	14.78	14.80	14.70	15.06	1,500,000	14.797	-1.86%
2020-08-05	0	15.06	15.06	15.10	14.94	15.28	862,000	12,987,480	15.067	15.06	15.06	15.10	14.94	15.28	862,000	15.067	-0.66%
2020-08-04	0	15.16	15.12	15.16	14.70	15.46	2,677,600	40,571,560	15.152	15.16	15.12	15.16	14.70	15.46	2,677,600	15.152	2.85%
2020-08-03	0	14.74	14.74	14.78	14.68	15.28	1,278,000	19,011,880	14.876	14.74	14.74	14.78	14.68	15.28	1,278,000	14.876	-1.73%
2020-07-31	0	15.00	14.98	15.00	14.06	15.14	3,973,612	58,816,838	14.802	15.00	14.98	15.00	14.06	15.14	3,973,612	14.802	6.69%
2020-07-30	0	14.06	14.02	14.06	13.94	14.26	996,000	14,010,740	14.067	14.06	14.02	14.06	13.94	14.26	996,000	14.067	1.01%
2020-07-29	0	13.92	13.90	13.92	13.90	14.16	1,116,000	15,610,380	13.988	13.92	13.90	13.92	13.90	14.16	1,116,000	13.988	-1.00%
2020-07-28	0	14.06	14.06	14.10	13.90	14.20	987,010	13,876,340	14.059	14.06	14.06	14.10	13.90	14.20	987,010	14.059	-0.85%
2020-07-27	0	14.18	14.06	14.18	14.00	14.38	1,231,000	17,346,320	14.091	14.18	14.06	14.18	14.00	14.38	1,231,000	14.091	-1.39%
2020-07-24	0	14.38	14.38	14.40	14.24	14.90	2,685,000	38,934,380	14.501	14.38	14.38	14.40	14.24	14.90	2,685,000	14.501	-0.14%
2020-07-23	0	14.40	14.34	14.40	14.08	14.58	1,674,000	24,083,600	14.387	14.40	14.34	14.40	14.08	14.58	1,674,000	14.387	2.86%
2020-07-22	0	14.00	14.00	14.10	14.00	14.62	2,065,000	29,632,280	14.350	14.00	14.00	14.10	14.00	14.62	2,065,000	14.350	-0.71%
2020-07-21	0	14.10	14.10	14.12	14.00	14.36	908,000	12,855,920	14.159	14.10	14.10	14.12	14.00	14.36	908,000	14.159	0.00%
2020-07-20	0	14.10	14.10	14.16	13.90	14.44	1,363,000	19,213,160	14.096	14.10	14.10	14.16	13.90	14.44	1,363,000	14.096	-0.70%
2020-07-17	0	14.20	14.20	14.26	14.00	14.26	828,000	11,708,420	14.141	14.20	14.20	14.26	14.00	14.26	828,000	14.141	1.43%
2020-07-16	0	14.00	14.00	14.06	13.62	14.70	3,421,000	48,164,400	14.079	14.00	14.00	14.06	13.62	14.70	3,421,000	14.079	-4.76%
2020-07-15	0	14.70	14.68	14.70	14.62	15.28	1,698,000	25,227,040	14.857	14.70	14.68	14.70	14.62	15.28	1,698,000	14.857	-0.41%
2020-07-14	0	14.76	14.76	14.80	14.40	15.20	4,245,000	63,632,800	14.990	14.76	14.76	14.80	14.40	15.20	4,245,000	14.990	0.54%
2020-07-13	0	14.68	14.68	14.70	14.58	15.00	1,804,000	26,517,460	14.699	14.68	14.68	14.70	14.58	15.00	1,804,000	14.699	0.27%
2020-07-10	0	14.64	14.50	14.64	14.44	15.02	2,452,900	36,204,120	14.760	14.64	14.50	14.64	14.44	15.02	2,452,900	14.760	-1.21%
2020-07-09	0	14.82	14.82	14.84	14.74	15.06	3,071,100	45,652,716	14.865	14.82	14.82	14.84	14.74	15.06	3,071,100	14.865	-0.27%
2020-07-08	0	14.86	14.84	14.86	14.04	15.00	3,078,000	45,129,180	14.662	14.86	14.84	14.86	14.04	15.00	3,078,000	14.662	5.09%
2020-07-07	0	14.14	14.14	14.16	13.46	14.36	3,007,460	41,919,573	13.939	14.14	14.14	14.16	13.46	14.36	3,007,460	13.939	3.36%
2020-07-06	0	13.68	13.66	13.68	13.62	14.46	6,017,000	83,641,600	13.901	13.68	13.66	13.68	13.62	14.46	6,017,000	13.901	-4.87%
2020-07-03	0	14.38	14.38	14.40	14.18	14.80	2,770,000	40,007,580	14.443	14.38	14.38	14.40	14.18	14.80	2,770,000	14.443	-1.78%
2020-07-02	0	14.64	14.64	14.66	14.48	15.00	2,895,000	42,496,460	14.679	14.64	14.64	14.66	14.48	15.00	2,895,000	14.679	-0.41%
2020-06-30	0	14.70	14.68	14.70	14.34	15.54	3,008,000	44,427,000	14.770	14.70	14.68	14.70	14.34	15.54	3,008,000	14.770	-4.42%
2020-06-29	0	15.38	15.30	15.38	15.18	16.20	3,816,010	59,454,636	15.580	15.38	15.30	15.38	15.18	16.20	3,816,010	15.580	-5.41%
2020-06-26	0	16.26	16.26	16.28	15.40	16.48	4,339,000	69,874,700	16.104	16.26	16.26	16.28	15.40	16.48	4,339,000	16.104	3.70%
2020-06-24	0	15.68	15.66	15.68	15.16	15.82	2,469,000	38,357,040	15.535	15.68	15.66	15.68	15.16	15.82	2,469,000	15.535	0.77%
2020-06-23	0	15.56	15.52	15.56	14.76	15.68	3,909,068	59,762,942	15.288	15.56	15.52	15.56	14.76	15.68	3,909,068	15.288	4.15%
2020-06-22	0	14.94	14.92	14.96	14.40	15.10	4,358,000	64,970,320	14.908	14.94	14.92	14.96	14.40	15.10	4,358,000	14.908	4.18%
2020-06-19	0	14.34	14.30	14.34	13.94	14.50	1,546,600	22,081,366	14.277	14.34	14.30	14.34	13.94	14.50	1,546,600	14.277	0.70%
2020-06-18	0	14.24	14.24	14.26	14.22	14.50	1,319,000	18,942,500	14.361	14.24	14.24	14.26	14.22	14.50	1,319,000	14.361	-1.79%
2020-06-17	0	14.50	14.50	14.52	13.92	14.50	3,709,000	53,083,980	14.312	14.50	14.50	14.52	13.92	14.50	3,709,000	14.312	2.40%
2020-06-16	0	14.16	14.16	14.18	13.72	14.16	2,282,000	31,691,500	13.888	14.16	14.16	14.18	13.72	14.16	2,282,000	13.888	3.51%
2020-06-15	0	13.68	13.68	13.70	13.52	14.56	3,441,000	47,904,620	13.922	13.68	13.68	13.70	13.52	14.56	3,441,000	13.922	-3.39%
2020-06-12	0	14.16	14.16	14.18	13.68	14.36	1,968,000	27,837,280	14.145	14.16	14.16	14.18	13.68	14.36	1,968,000	14.145	1.14%
2020-06-11	0	14.00	14.00	14.04	13.72	14.20	2,712,000	38,006,080	14.014	14.00	14.00	14.04	13.72	14.20	2,712,000	14.014	1.74%
2020-06-10	0	13.76	13.76	13.82	13.58	14.20	2,288,100	31,449,558	13.745	13.76	13.76	13.82	13.58	14.20	2,288,100	13.745	-1.43%
2020-06-09	0	13.96	13.94	13.96	13.56	14.42	3,051,000	42,705,720	13.997	13.96	13.94	13.96	13.56	14.42	3,051,000	13.997	-3.19%
2020-06-08	0	14.42	14.40	14.42	14.18	14.90	2,078,000	30,007,520	14.441	14.42	14.40	14.42	14.18	14.90	2,078,000	14.441	-0.41%
2020-06-05	0	14.48	14.42	14.48	14.24	14.64	1,259,000	18,250,960	14.496	14.48	14.42	14.48	14.24	14.64	1,259,000	14.496	0.70%
2020-06-04	0	14.38	14.36	14.38	14.24	14.66	2,170,000	31,193,860	14.375	14.38	14.36	14.38	14.24	14.66	2,170,000	14.375	-0.83%
2020-06-03	0	14.50	14.50	14.56	14.26	14.88	2,936,600	42,595,246	14.505	14.50	14.50	14.56	14.26	14.88	2,936,600	14.505	-1.63%
2020-06-02	0	14.74	14.70	14.76	14.50	15.10	1,963,474	29,013,698	14.777	14.74	14.70	14.76	14.50	15.10	1,963,474	14.777	-0.81%
2020-06-01	0	14.86	14.86	14.88	14.02	14.96	4,008,000	58,076,160	14.490	14.86	14.86	14.88	14.02	14.96	4,008,000	14.490	6.60%
2020-05-29	0	13.94	13.94	13.96	13.42	14.20	1,912,000	26,586,395	13.905	13.94	13.94	13.96	13.42	14.20	1,912,000	13.905	1.90%
2020-05-28	0	13.68	13.68	13.70	13.42	14.42	4,030,000	55,435,820	13.756	13.68	13.68	13.70	13.42	14.42	4,030,000	13.756	-3.66%
2020-05-27	0	14.20	14.20	14.22	14.14	15.16	2,974,000	42,796,120	14.390	14.20	14.20	14.22	14.14	15.16	2,974,000	14.390	-4.70%
2020-05-26	0	14.90	14.90	14.98	14.88	15.64	2,510,000	38,059,980	15.163	14.90	14.90	14.98	14.88	15.64	2,510,000	15.163	-1.06%
2020-05-25	0	15.06	15.06	15.08	14.04	15.08	4,378,000	63,952,000	14.608	15.06	15.06	15.08	14.04	15.08	4,378,000	14.608	7.88%
2020-05-22	0	13.96	13.96	13.98	13.90	15.14	8,030,000	115,589,170	14.395	13.96	13.96	13.98	13.90	15.14	8,030,000	14.395	-6.06%
2020-05-21	0	14.86	14.86	14.88	14.86	16.80	12,980,000	204,188,540	15.731	14.86	14.86	14.88	14.86	16.80	12,980,000	15.731	-8.50%
2020-05-20	0	16.24	16.24	16.30	15.64	16.80	5,227,200	85,465,472	16.350	16.24	16.24	16.30	15.64	16.80	5,227,200	16.350	1.37%
2020-05-19	0	16.02	16.02	16.06	15.86	16.54	4,874,000	78,275,260	16.060	16.02	16.02	16.06	15.86	16.54	4,874,000	16.060	-1.48%
2020-05-18	0	16.26	16.24	16.26	15.82	16.38	5,447,000	87,942,820	16.145	16.26	16.24	16.26	15.82	16.38	5,447,000	16.145	3.96%
2020-05-15	0	15.64	15.64	15.66	14.80	16.00	7,175,004	111,695,103	15.567	15.64	15.64	15.66	14.80	16.00	7,175,004	15.567	3.99%
2020-05-14	0	15.04	15.04	15.06	14.50	15.38	4,123,000	61,828,060	14.996	15.04	15.04	15.06	14.50	15.38	4,123,000	14.996	1.35%
2020-05-13	0	14.84	14.80	14.84	14.02	15.10	5,339,004	78,327,520	14.671	14.84	14.80	14.84	14.02	15.10	5,339,004	14.671	4.65%
2020-05-12	0	14.18	14.16	14.18	14.02	14.44	2,108,000	29,926,800	14.197	14.18	14.16	14.18	14.02	14.44	2,108,000	14.197	0.00%
2020-05-11	0	14.18	14.18	14.20	14.18	15.00	3,175,000	46,174,230	14.543	14.18	14.18	14.20	14.18	15.00	3,175,000	14.543	-2.21%
2020-05-08	0	14.50	14.48	14.50	13.86	14.60	2,945,000	41,931,720	14.238	14.50	14.48	14.50	13.86	14.60	2,945,000	14.238	2.69%
2020-05-07	0	14.12	14.12	14.18	13.54	14.32	2,170,070	30,372,781	13.996	14.12	14.12	14.18	13.54	14.32	2,170,070	13.996	1.58%
2020-05-06	0	13.90	13.90	13.92	13.76	14.18	2,356,000	32,875,020	13.954	13.90	13.90	13.92	13.76	14.18	2,356,000	13.954	0.00%
2020-05-05	0	13.90	13.88	13.90	13.56	14.60	4,849,666	67,764,857	13.973	13.90	13.88	13.90	13.56	14.60	4,849,666	13.973	-3.20%
2020-05-04	0	14.36	14.34	14.36	13.88	14.70	2,782,073	39,818,839	14.313	14.36	14.34	14.36	13.88	14.70	2,782,073	14.313	0.28%
2020-04-29	0	14.32	14.32	14.34	14.06	14.86	6,614,333	94,606,515	14.303	14.32	14.32	14.34	14.06	14.86	6,614,333	14.303	-2.85%
2020-04-28	0	14.74	14.74	14.76	14.62	15.40	4,783,300	71,396,750	14.926	14.74	14.74	14.76	14.62	15.40	4,783,300	14.926	-1.21%
2020-04-27	0	14.92	14.92	15.04	14.46	15.36	8,173,190	123,169,081	15.070	14.92	14.92	15.04	14.46	15.36	8,173,190	15.070	3.32%
2020-04-24	0	14.44	14.42	14.44	14.20	14.92	5,600,000	81,298,560	14.518	14.44	14.42	14.44	14.20	14.92	5,600,000	14.518	-3.09%
2020-04-23	0	14.90	14.84	14.90	14.12	15.38	11,618,400	171,174,440	14.733	14.90	14.84	14.90	14.12	15.38	11,618,400	14.733	4.34%
2020-04-22	0	14.28	14.26	14.28	12.76	14.28	9,521,000	129,597,540	13.612	14.28	14.26	14.28	12.76	14.28	9,521,000	13.612	10.70%
2020-04-21	0	12.90	12.86	12.90	12.68	13.32	2,403,925	31,019,188	12.904	12.90	12.86	12.90	12.68	13.32	2,403,925	12.904	-1.23%
2020-04-20	0	13.06	13.06	13.08	12.68	13.06	2,317,000	29,725,980	12.830	13.06	13.06	13.08	12.68	13.06	2,317,000	12.830	2.51%
2020-04-17	0	12.74	12.74	12.78	12.62	13.12	3,013,000	38,881,306	12.905	12.74	12.74	12.78	12.62	13.12	3,013,000	12.905	-0.16%
2020-04-16	0	12.76	12.76	12.78	12.60	13.26	6,703,000	86,272,700	12.871	12.76	12.76	12.78	12.60	13.26	6,703,000	12.871	-1.39%
2020-04-15	0	12.94	12.92	12.94	12.90	14.00	8,498,600	114,700,761	13.496	12.94	12.92	12.94	12.90	14.00	8,498,600	13.496	-3.58%
2020-04-14	0	13.42	13.42	13.44	12.52	13.42	8,938,200	115,198,332	12.888	13.42	13.42	13.44	12.52	13.42	8,938,200	12.888	2.91%
2020-04-09	0	13.04	13.02	13.04	12.78	13.42	7,448,000	97,104,920	13.038	13.04	13.02	13.04	12.78	13.42	7,448,000	13.038	-0.91%
2020-04-08	0	13.16	13.14	13.16	13.02	13.98	6,822,000	91,927,567	13.475	13.16	13.14	13.16	13.02	13.98	6,822,000	13.475	-1.64%
2020-04-07	0	13.38	13.38	13.40	13.06	14.28	13,954,000	188,534,138	13.511	13.38	13.38	13.40	13.06	14.28	13,954,000	13.511	-2.62%
2020-04-06	0	13.74	13.72	13.76	12.90	14.18	15,631,000	213,625,160	13.667	13.74	13.72	13.76	12.90	14.18	15,631,000	13.667	7.34%
2020-04-03	0	12.80	12.78	12.80	12.06	12.92	7,217,500	90,346,210	12.518	12.80	12.78	12.80	12.06	12.92	7,217,500	12.518	5.09%
2020-04-02	0	12.18	12.18	12.20	11.74	12.88	16,351,000	202,307,760	12.373	12.18	12.18	12.20	11.74	12.88	16,351,000	12.373	1.67%
2020-04-01	0	11.98	11.96	11.98	11.28	12.00	11,326,000	133,204,260	11.761	11.98	11.96	11.98	11.28	12.00	11,326,000	11.761	5.27%
2020-03-31	0	11.38	11.36	11.38	10.84	11.42	8,209,000	91,900,840	11.195	11.38	11.36	11.38	10.84	11.42	8,209,000	11.195	3.64%
2020-03-30	0	10.98	10.98	11.00	10.68	11.60	14,106,000	158,730,380	11.253	10.98	10.98	11.00	10.68	11.60	14,106,000	11.253	0.55%
2020-03-27	0	10.92	10.90	10.92	10.10	11.24	24,346,500	263,394,460	10.819	10.92	10.90	10.92	10.10	11.24	24,346,500	10.819	6.23%
2020-03-26	0	10.28	10.26	10.28	9.540	10.36	17,594,800	177,992,332	10.116	10.28	10.26	10.28	9.540	10.36	17,594,800	10.116	5.11%
2020-03-25	0	9.780	9.770	9.780	9.310	9.980	15,433,000	148,126,320	9.5980	9.780	9.770	9.780	9.310	9.980	15,433,000	9.5980	0.62%
2020-03-24	0	9.720	9.710	9.720	9.700	10.50	28,785,500	291,329,080	10.121	9.720	9.710	9.720	9.700	10.50	28,785,500	10.121	-0.92%
2020-03-23	0	9.810	9.800	9.810	9.400	10.40	115,987,958	1,148,180,974	9.8991	9.810	9.800	9.810	9.400	10.40	115,987,958	9.8991

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---